U.S. markets closed

Marin Software Incorporated (MRIN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.5000+0.0700 (+2.88%)
Al cierre: 04:00PM EDT
2.5000 0.00 (0.00%)
Fuera de horario: 05:18PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 20242.42002.54002.35002.50002.500089,500
06 may 20242.45002.46002.23002.43002.4300261,800
03 may 20242.56002.63002.47002.48002.4800392,200
02 may 20242.79003.28002.70003.15003.1500810,200
01 may 20242.76002.90002.64002.78002.7800547,700
30 abr 20243.20003.39002.70002.83002.83009,305,600
29 abr 20242.56002.68002.47002.61002.61001,919,900
26 abr 20242.34002.55002.34002.52002.520052,100
25 abr 20242.34002.45002.27002.36002.360049,100
24 abr 20242.39002.41002.31002.36002.360065,900
23 abr 20242.20002.42002.05002.37002.3700232,700
22 abr 20242.78002.85002.27002.30002.3000207,300
19 abr 20242.94003.20002.81002.94002.9400273,900
18 abr 20242.45003.30002.40003.15003.1500877,000
17 abr 20242.55002.65002.34002.41002.4100235,200
16 abr 20242.48002.72002.23002.66002.6600336,700
15 abr 20243.20003.33002.42002.68002.6800379,600
15 abr 20241:6 División de acciones
12 abr 20243.18003.30002.88002.94002.9400572,467
11 abr 20243.36003.78003.12003.60003.60001,531,167
10 abr 20243.06005.46002.82003.90003.900038,438,350
09 abr 20241.74001.80001.62001.74001.74002,372,267
08 abr 20241.74001.80001.68001.68001.680033,050
05 abr 20241.92001.92001.68001.80001.800017,600
04 abr 20241.80001.98001.74001.92001.920049,783
03 abr 20241.68001.74001.62001.68001.680023,567
02 abr 20241.74001.74001.68001.68001.680017,050
01 abr 20241.80001.86001.74001.80001.800019,233
28 mar 20241.68001.86001.68001.86001.860027,817
27 mar 20241.80001.86001.62001.68001.680037,667
26 mar 20241.86001.86001.44001.80001.800042,667
25 mar 20241.92002.04001.80001.80001.800058,767
22 mar 20242.04002.04001.92001.98001.980017,750
21 mar 20241.98002.16001.98002.10002.100057,100
20 mar 20241.98002.10001.98001.98001.980018,283
19 mar 20242.04002.10001.98002.04002.040028,733
18 mar 20242.04002.16001.98001.98001.980017,900
15 mar 20241.92002.10001.86001.92001.920020,017
14 mar 20241.92001.92001.86001.92001.92008,433
13 mar 20241.86001.98001.80001.86001.860020,083
12 mar 20241.86001.86001.80001.80001.80005,450
11 mar 20241.92001.92001.80001.86001.860010,517
08 mar 20241.80001.98001.80001.80001.80009,633
07 mar 20241.80001.86001.80001.80001.800016,017
06 mar 20241.80001.86001.80001.80001.800010,733
05 mar 20241.80001.86001.74001.80001.800025,083
04 mar 20241.92001.98001.80001.86001.860043,900
01 mar 20242.04002.04001.98002.04002.04007,400
29 feb 20241.98001.98001.98001.98001.98009,983
28 feb 20242.10002.10002.04002.04002.040012,033
27 feb 20242.16002.16001.92002.16002.160029,000
26 feb 20242.22002.22001.98002.10002.100020,083
23 feb 20242.34002.34002.10002.10002.100030,500
22 feb 20242.34002.34002.22002.34002.340025,150
21 feb 20242.40002.40002.22002.34002.340011,100
20 feb 20242.34002.34002.22002.28002.280012,433
16 feb 20242.22002.34002.16002.22002.220016,233
15 feb 20242.28002.34002.16002.22002.220010,533
14 feb 20242.40002.46002.16002.22002.220018,517
13 feb 20242.34002.40002.28002.28002.280015,150
12 feb 20242.34002.46002.34002.34002.340019,333
09 feb 20242.34002.46002.34002.40002.400019,050
08 feb 20242.40002.46002.34002.40002.400010,283
07 feb 20242.46002.46002.34002.46002.46007,467
06 feb 20242.34002.40002.34002.34002.34005,817
05 feb 20242.40002.46002.28002.34002.340026,917
02 feb 20242.40002.52002.28002.46002.460049,417
01 feb 20242.34002.40002.34002.40002.40005,567
31 ene 20242.28002.40002.28002.34002.34007,283
30 ene 20242.16002.46002.16002.34002.340022,200
29 ene 20242.28002.28002.16002.28002.28004,450
26 ene 20242.28002.28002.16002.22002.22004,617
25 ene 20242.28002.28002.16002.28002.28006,150
24 ene 20242.28002.46002.28002.34002.340018,567
23 ene 20242.22002.34002.22002.28002.28008,467
22 ene 20242.22002.34002.22002.34002.340010,417
19 ene 20242.10002.40002.10002.40002.400011,250
18 ene 20242.28002.46002.16002.22002.220010,017
17 ene 20242.16002.28002.16002.28002.28006,217
16 ene 20242.34002.34002.10002.22002.220010,000
12 ene 20242.28002.40002.28002.28002.28003,483
11 ene 20242.34002.40002.28002.34002.34006,100
10 ene 20242.40002.40002.28002.40002.40009,717
09 ene 20242.28002.46002.28002.40002.400010,933
08 ene 20242.22002.46002.22002.40002.400019,350
05 ene 20242.28002.28002.22002.28002.28003,867
04 ene 20242.22002.28002.16002.28002.28004,967
03 ene 20242.28002.28002.10002.28002.28009,250
02 ene 20242.34002.40002.16002.28002.28008,433
29 dic 20232.40002.46002.16002.22002.220035,967
28 dic 20232.34002.52002.34002.46002.460014,317
27 dic 20232.40002.40002.34002.40002.400011,233
26 dic 20232.46002.52002.34002.40002.400032,167
22 dic 20232.46002.52002.34002.52002.520015,367
21 dic 20232.52002.52002.34002.46002.460017,683
20 dic 20232.28002.58002.22002.46002.460024,650
19 dic 20232.46002.58002.22002.28002.280035,067
18 dic 20232.58002.70002.40002.40002.400021,017
15 dic 20232.22002.70002.22002.52002.520042,750
14 dic 20232.28002.40002.16002.40002.400029,833
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...