New Zealand markets closed

Marin Software Incorporated (MRIN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.1200+0.0100 (+0.32%)
At close: 04:00PM EST
3.1200 0.00 (0.00%)
After hours: 06:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20223.04003.23002.90003.12003.1200644,200
24 Jan 20222.99003.14002.81003.11003.1100761,000
21 Jan 20223.21003.28003.07003.13003.1300449,100
20 Jan 20223.35003.53003.24003.26003.2600520,200
19 Jan 20223.43003.50003.30003.34003.3400417,900
18 Jan 20223.46003.59003.38003.43003.4300569,800
14 Jan 20223.45003.65003.40003.60003.6000837,500
13 Jan 20223.89003.92003.54003.57003.57001,570,300
12 Jan 20223.85003.91003.65003.77003.77002,491,100
11 Jan 20223.62003.97003.58003.88003.88002,294,200
10 Jan 20224.22004.25003.61003.67003.67005,769,700
07 Jan 20224.32005.00004.12004.53004.530080,489,100
06 Jan 20223.45003.59003.28003.45003.45005,405,500
05 Jan 20223.74003.75003.38003.38003.3800466,100
04 Jan 20223.81003.86003.59003.75003.7500287,400
03 Jan 20223.73003.92003.66003.87003.8700413,500
31 Dec 20213.93004.13003.66003.71003.7100626,900
30 Dec 20213.80004.05003.80003.90003.9000442,800
29 Dec 20213.93004.05003.70003.84003.8400813,800
28 Dec 20214.29004.44003.80003.90003.90001,585,100
27 Dec 20214.30005.28004.20004.33004.33004,004,700
23 Dec 20214.48004.48004.27004.30004.3000385,200
22 Dec 20214.35004.59004.31004.38004.3800478,300
21 Dec 20214.10004.70004.10004.52004.52001,053,800
20 Dec 20214.25004.32003.95004.10004.1000829,900
17 Dec 20214.24004.51004.19004.35004.3500308,000
16 Dec 20214.71004.75004.23004.33004.3300455,400
15 Dec 20214.55004.74004.40004.70004.7000322,100
14 Dec 20214.57004.67004.46004.57004.5700562,100
13 Dec 20214.74004.85004.50004.62004.6200384,300
10 Dec 20215.04005.14004.75004.81004.8100482,300
09 Dec 20215.22005.60004.95005.04005.0400914,400
08 Dec 20215.02005.45004.95005.29005.2900781,800
07 Dec 20215.06005.35004.94005.07005.0700811,700
06 Dec 20214.62005.05004.32004.90004.90001,058,900
03 Dec 20214.99005.04004.61004.68004.6800568,000
02 Dec 20214.80005.09004.66004.98004.9800494,700
01 Dec 20215.20005.59004.72004.77004.77001,956,000
30 Nov 20215.25005.39005.03005.17005.1700623,900
29 Nov 20215.36005.50005.08005.39005.3900477,500
26 Nov 20215.30005.44005.10005.31005.3100627,600
24 Nov 20215.27005.67005.20005.65005.6500922,200
23 Nov 20215.27005.48005.06005.31005.3100534,900
22 Nov 20215.54005.55005.12005.39005.3900873,200
19 Nov 20215.58005.61005.35005.45005.4500524,300
18 Nov 20215.90005.99005.40005.54005.5400893,400
17 Nov 20216.07006.12005.81005.89005.8900820,700
16 Nov 20216.00006.34005.90006.11006.11001,124,000
15 Nov 20216.26006.32006.02006.03006.0300611,900
12 Nov 20216.16006.75006.02006.34006.34001,161,300
11 Nov 20216.07006.25006.04006.11006.1100550,600
10 Nov 20216.28006.64006.00006.03006.03001,386,700
09 Nov 20216.60006.83006.30006.38006.3800951,900
08 Nov 20217.38007.40006.51006.63006.63003,954,000
05 Nov 20216.05008.12005.69007.37007.370010,674,300
04 Nov 20216.51006.64006.25006.32006.3200797,700
03 Nov 20216.20006.74006.20006.53006.5300743,400
02 Nov 20216.46006.50006.09006.26006.2600712,400
01 Nov 20216.32006.60006.31006.53006.5300548,500
29 Oct 20216.45006.55006.29006.30006.3000363,100
28 Oct 20216.24006.62006.21006.51006.5100568,300
27 Oct 20216.37006.49006.20006.26006.2600529,000
26 Oct 20216.90006.93006.32006.41006.4100837,300
25 Oct 20216.41006.99006.31006.92006.9200716,500
22 Oct 20216.77006.87006.35006.56006.56001,244,500
21 Oct 20217.31007.65007.05007.07007.07001,152,600
20 Oct 20217.37007.50007.27007.38007.3800704,900
19 Oct 20217.51007.58007.20007.53007.5300822,100
18 Oct 20217.34007.64007.26007.43007.4300778,400
15 Oct 20217.36007.51007.20007.47007.4700903,500
14 Oct 20217.75007.80007.13007.36007.36002,086,800
13 Oct 20217.43007.72007.26007.65007.65001,072,300
12 Oct 20217.88008.18007.44007.46007.46001,414,100
11 Oct 20217.90008.32007.81007.94007.94001,260,100
08 Oct 20218.06008.19007.70007.94007.94001,311,000
07 Oct 20217.95008.60007.82008.10008.10003,007,500
06 Oct 20217.58008.18007.32007.90007.90002,630,800
05 Oct 20217.78008.20007.68007.89007.89001,334,600
04 Oct 20218.34008.34007.65007.81007.81002,107,800
01 Oct 20218.99008.99008.27008.57008.57001,848,800
30 Sep 20218.23009.46008.22009.12009.12005,326,800
29 Sep 20219.30009.30008.28008.36008.36004,303,200
28 Sep 20219.980010.37009.25009.36009.36006,339,800
27 Sep 202110.020011.15009.520010.500010.500021,574,700
24 Sep 20218.380011.42008.220010.210010.210077,131,700
23 Sep 20218.05008.68007.54008.54008.540019,136,300
22 Sep 202110.580010.88008.43009.21009.2100145,982,500
21 Sep 20215.20005.73005.10005.69005.690020,562,700
20 Sep 20215.42005.46004.97005.06005.06001,192,200
17 Sep 20215.69005.95005.61005.66005.66002,223,300
16 Sep 20215.56005.73005.38005.54005.5400700,600
15 Sep 20215.38005.73005.25005.59005.5900810,100
14 Sep 20215.67005.77005.38005.40005.4000702,400
13 Sep 20215.85005.91005.46005.71005.71001,043,700
10 Sep 20216.10006.21005.80005.80005.8000950,400
09 Sep 20215.91006.23005.91006.08006.08001,162,200
08 Sep 20216.10006.14005.72005.90005.90001,407,300
07 Sep 20215.95006.28005.95006.21006.21001,490,900
03 Sep 20216.27006.28005.80005.93005.93002,035,500
02 Sep 20216.44006.56006.20006.27006.27001,994,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...