Marin Software Incorporated Common Stockのデータ

Marin Software Incorporated Common Stockの基本情報

名前 Marin Software Incorporated Common Stock
ティッカー MRIN
United States
上場年 nan
セクター Technology

Marin Software Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.2 2.53 2.58 2.83 9562900.0 2.83
2021-02-12 2.56 2.46 2.55 2.52 1137400.0 2.52
2021-02-11 2.78 2.51 2.75 2.54 1764000.0 2.54
2021-02-10 3.1 2.51 3.1 2.71 3219000.0 2.71
2021-02-09 3.27 2.68 2.76 3.06 3970000.0 3.06
2021-02-08 2.92 2.65 2.86 2.82 1937000.0 2.82
2021-02-05 3.09 2.35 2.39 2.78 10343900.0 2.78
2021-02-04 2.38 2.24 2.25 2.33 924500.0 2.33
2021-02-03 2.27 2.16 2.22 2.23 525100.0 2.23
2021-02-02 2.24 2.1 2.24 2.2 476300.0 2.2
2021-02-01 2.24 2.11 2.21 2.18 774100.0 2.18
2021-01-29 2.24 2.06 2.08 2.16 1477700.0 2.16
2021-01-28 2.15 2.01 2.1 2.05 831400.0 2.05
2021-01-27 2.24 1.97 2.15 2.07 1524200.0 2.07
2021-01-26 2.32 2.14 2.18 2.19 1270000.0 2.19
2021-01-25 2.28 2.06 2.27 2.16 968700.0 2.16
2021-01-22 2.28 2.18 2.26 2.26 762700.0 2.26
2021-01-21 2.55 2.27 2.34 2.27 1949600.0 2.27
2021-01-20 2.27 2.14 2.14 2.22 545100.0 2.22
2021-01-19 2.25 2.08 2.11 2.2 626300.0 2.2
2021-01-15 2.21 2.06 2.15 2.08 662700.0 2.08
2021-01-14 2.29 2.09 2.29 2.18 762000.0 2.18
2021-01-13 2.42 2.11 2.4 2.25 1334800.0 2.25
2021-01-12 2.49 2.1 2.15 2.43 2779500.0 2.43
2021-01-11 2.3 2.0 2.1 2.15 1602700.0 2.15
2021-01-08 2.14 2.05 2.14 2.1 795500.0 2.1
2021-01-07 2.08 2.02 2.05 2.05 305700.0 2.05
2021-01-06 2.2 1.97 2.0 2.01 1645600.0 2.01
2021-01-05 2.02 1.96 1.99 1.99 290700.0 1.99
2021-01-04 2.08 1.96 2.01 1.99 310400.0 1.99
2020-12-31 2.14 2.01 2.14 2.02 298000.0 2.02
2020-12-30 2.15 2.05 2.11 2.11 593600.0 2.11
2020-12-29 2.11 2.01 2.05 2.08 993600.0 2.08
2020-12-28 2.1 1.98 2.06 2.01 467100.0 2.01
2020-12-24 2.14 2.01 2.05 2.03 621600.0 2.03
2020-12-23 2.05 1.95 1.98 2.02 638700.0 2.02
2020-12-22 2.14 1.92 2.07 2.03 875600.0 2.03
2020-12-21 2.35 1.95 2.0 2.09 2630200.0 2.09
2020-12-18 2.05 1.89 1.93 2.0 781900.0 2.0
2020-12-17 1.95 1.88 1.92 1.94 197800.0 1.94
2020-12-16 1.93 1.81 1.92 1.89 196700.0 1.89
2020-12-15 1.98 1.78 1.89 1.91 803400.0 1.91
2020-12-14 1.99 1.86 1.98 1.88 491900.0 1.88
2020-12-11 2.01 1.89 1.92 1.98 485200.0 1.98
2020-12-10 1.99 1.89 1.95 1.91 534500.0 1.91
2020-12-09 2.12 1.9 2.07 1.97 1146100.0 1.97
2020-12-08 2.21 2.07 2.15 2.1 974900.0 2.1
2020-12-07 2.4 2.18 2.27 2.22 1905900.0 2.22
2020-12-04 2.25 2.03 2.09 2.24 3372700.0 2.24
2020-12-03 2.11 2.03 2.06 2.08 393400.0 2.08
2020-12-02 2.15 2.04 2.15 2.07 586300.0 2.07
2020-12-01 2.27 2.15 2.17 2.19 864300.0 2.19
2020-11-30 2.27 2.04 2.25 2.12 977700.0 2.12
2020-11-27 2.26 2.13 2.25 2.22 638100.0 2.22
2020-11-25 2.31 2.1 2.3 2.14 1107700.0 2.14
2020-11-24 2.45 2.19 2.45 2.24 2455500.0 2.24
2020-11-23 2.18 2.02 2.15 2.13 941900.0 2.13
2020-11-20 2.22 1.99 1.99 2.07 1668500.0 2.07
2020-11-19 2.06 1.96 2.05 1.99 667400.0 1.99
2020-11-18 2.2 1.97 2.11 2.07 1332800.0 2.07
2020-11-17 2.37 1.78 1.78 2.14 7841300.0 2.14
2020-11-16 1.85 1.67 1.83 1.81 754200.0 1.81
2020-11-13 1.89 1.81 1.84 1.84 422200.0 1.84
2020-11-12 1.96 1.82 1.95 1.88 352700.0 1.88
2020-11-11 2.06 1.89 2.01 1.89 552700.0 1.89
2020-11-10 2.13 1.95 1.95 2.07 973100.0 2.07
2020-11-09 2.05 1.8 2.0 2.01 1527800.0 2.01
2020-11-06 2.3 2.06 2.3 2.09 1503400.0 2.09
2020-11-05 2.8 2.17 2.2 2.59 2760200.0 2.59
2020-11-04 2.28 2.15 2.15 2.22 574300.0 2.22
2020-11-03 2.27 2.1 2.15 2.15 1059900.0 2.15
2020-11-02 2.43 2.06 2.41 2.08 1390300.0 2.08
2020-10-30 2.69 2.25 2.63 2.47 1458100.0 2.47
2020-10-29 3.09 2.5 2.54 2.62 3692900.0 2.62
2020-10-28 2.86 2.44 2.77 2.48 1938700.0 2.48
2020-10-27 3.6 2.62 3.21 2.86 9291200.0 2.86
2020-10-26 4.33 3.02 3.2 3.37 32528300.0 3.37
2020-10-23 4.7 2.31 2.35 3.45 86499800.0 3.45
2020-10-22 3.13 2.12 2.68 2.12 8615500.0 2.12
2020-10-21 5.7 1.88 2.7 3.76 169098800.0 3.76
2020-10-20 1.66 1.23 1.26 1.51 838200.0 1.51
2020-10-19 1.3 1.23 1.29 1.25 5000.0 1.25
2020-10-16 1.3 1.25 1.27 1.29 16300.0 1.29
2020-10-15 1.29 1.26 1.28 1.27 3300.0 1.27
2020-10-14 1.34 1.26 1.34 1.26 18200.0 1.26
2020-10-13 1.32 1.25 1.3 1.32 3400.0 1.32
2020-10-12 1.36 1.29 1.36 1.32 6000.0 1.32
2020-10-09 1.37 1.33 1.33 1.35 4200.0 1.35
2020-10-08 1.39 1.32 1.39 1.33 13400.0 1.33
2020-10-07 1.37 1.25 1.26 1.36 41800.0 1.36
2020-10-06 1.28 1.24 1.25 1.25 23400.0 1.25
2020-10-05 1.28 1.22 1.22 1.27 12200.0 1.27
2020-10-02 1.3 1.18 1.3 1.27 105200.0 1.27
2020-10-01 1.36 1.33 1.36 1.33 11400.0 1.33
2020-09-30 1.37 1.33 1.37 1.33 8400.0 1.33
2020-09-29 1.37 1.35 1.37 1.35 7700.0 1.35
2020-09-28 1.37 1.27 1.29 1.37 33800.0 1.37
2020-09-25 1.3 1.22 1.29 1.28 26100.0 1.28
2020-09-24 1.29 1.21 1.29 1.23 12100.0 1.23
2020-09-23 1.31 1.24 1.25 1.3 27900.0 1.3
2020-09-22 1.26 1.19 1.21 1.25 39600.0 1.25
2020-09-21 1.24 1.18 1.2 1.24 10400.0 1.24
2020-09-18 1.23 1.2 1.21 1.21 7400.0 1.21
2020-09-17 1.25 1.19 1.22 1.24 19100.0 1.24
2020-09-16 1.26 1.19 1.19 1.23 76700.0 1.23
2020-09-15 1.23 1.15 1.17 1.21 36800.0 1.21
2020-09-14 1.16 1.14 1.16 1.14 11900.0 1.14
2020-09-11 1.21 1.16 1.17 1.16 24300.0 1.16
2020-09-10 1.27 1.17 1.26 1.19 53300.0 1.19
2020-09-09 1.36 1.24 1.35 1.27 79900.0 1.27
2020-09-08 1.36 1.29 1.29 1.35 9100.0 1.35
2020-09-04 1.44 1.32 1.44 1.32 54000.0 1.32
2020-09-03 1.46 1.38 1.43 1.44 33900.0 1.44
2020-09-02 1.47 1.36 1.42 1.41 55700.0 1.41
2020-09-01 1.41 1.36 1.39 1.41 26300.0 1.41
2020-08-31 1.4 1.35 1.4 1.36 19800.0 1.36
2020-08-28 1.51 1.37 1.42 1.41 85000.0 1.41
2020-08-27 1.44 1.37 1.43 1.39 48700.0 1.39
2020-08-26 1.44 1.35 1.36 1.43 40200.0 1.43
2020-08-25 1.37 1.3 1.33 1.34 35100.0 1.34
2020-08-24 1.36 1.26 1.32 1.34 59900.0 1.34
2020-08-21 1.44 1.34 1.44 1.38 72900.0 1.38
2020-08-20 1.47 1.4 1.41 1.44 14800.0 1.44
2020-08-19 1.47 1.42 1.47 1.44 36100.0 1.44
2020-08-18 1.45 1.41 1.42 1.45 19200.0 1.45
2020-08-17 1.48 1.41 1.41 1.45 11700.0 1.45
2020-08-14 1.49 1.41 1.48 1.43 40300.0 1.43
2020-08-13 1.58 1.47 1.49 1.48 40800.0 1.48
2020-08-12 1.58 1.5 1.53 1.52 94300.0 1.52
2020-08-11 1.66 1.51 1.66 1.54 57000.0 1.54
2020-08-10 1.8 1.46 1.51 1.63 301400.0 1.63
2020-08-07 1.7 1.43 1.43 1.51 136900.0 1.51
2020-08-06 1.6 1.42 1.43 1.46 31000.0 1.46
2020-08-05 1.5 1.43 1.44 1.43 23500.0 1.43
2020-08-04 1.49 1.38 1.38 1.47 55700.0 1.47
2020-08-03 1.42 1.36 1.38 1.4 66200.0 1.4
2020-07-31 1.5 1.35 1.5 1.41 70300.0 1.41
2020-07-30 1.61 1.38 1.5 1.42 99400.0 1.42
2020-07-29 1.57 1.38 1.43 1.5 58200.0 1.5
2020-07-28 1.42 1.37 1.37 1.39 15500.0 1.39
2020-07-27 1.4 1.35 1.35 1.38 5200.0 1.38
2020-07-24 1.4 1.37 1.38 1.38 9900.0 1.38
2020-07-23 1.42 1.37 1.37 1.39 45300.0 1.39
2020-07-22 1.43 1.34 1.38 1.37 27200.0 1.37
2020-07-21 1.57 1.32 1.5 1.39 64000.0 1.39
2020-07-20 1.59 1.42 1.42 1.5 26600.0 1.5
2020-07-17 1.5 1.35 1.5 1.45 50500.0 1.45
2020-07-16 1.6 1.35 1.6 1.51 63100.0 1.51
2020-07-15 1.67 1.33 1.34 1.59 143400.0 1.59
2020-07-14 1.34 1.3 1.31 1.34 11000.0 1.34
2020-07-13 1.34 1.29 1.34 1.31 32000.0 1.31
2020-07-10 1.37 1.35 1.36 1.35 5400.0 1.35
2020-07-09 1.37 1.35 1.36 1.36 8400.0 1.36
2020-07-08 1.37 1.29 1.32 1.35 53500.0 1.35
2020-07-07 1.33 1.25 1.25 1.29 19000.0 1.29
2020-07-06 1.37 1.26 1.37 1.29 46200.0 1.29
2020-07-02 1.42 1.35 1.38 1.37 50700.0 1.37
2020-07-01 1.43 1.39 1.39 1.41 16900.0 1.41
2020-06-30 1.42 1.36 1.37 1.42 7400.0 1.42
2020-06-29 1.46 1.34 1.4 1.38 25400.0 1.38
2020-06-26 1.43 1.39 1.41 1.42 21300.0 1.42
2020-06-25 1.46 1.41 1.41 1.45 9000.0 1.45
2020-06-24 1.49 1.41 1.49 1.43 30400.0 1.43
2020-06-23 1.6 1.47 1.52 1.5 67100.0 1.5
2020-06-22 1.58 1.4 1.55 1.52 96500.0 1.52
2020-06-19 1.73 1.56 1.58 1.62 126800.0 1.62
2020-06-18 1.8 1.35 1.62 1.65 395600.0 1.65
2020-06-17 1.49 1.41 1.45 1.42 47100.0 1.42
2020-06-16 1.44 1.36 1.38 1.39 25300.0 1.39
2020-06-15 1.38 1.3 1.37 1.34 24700.0 1.34
2020-06-12 1.44 1.27 1.44 1.32 21800.0 1.32
2020-06-11 1.41 1.26 1.32 1.39 27500.0 1.39
2020-06-10 1.42 1.32 1.36 1.37 36300.0 1.37
2020-06-09 1.38 1.26 1.3 1.32 175100.0 1.32
2020-06-08 1.3 1.23 1.23 1.29 40400.0 1.29
2020-06-05 1.37 1.24 1.34 1.25 37800.0 1.25
2020-06-04 1.44 1.2 1.35 1.27 45500.0 1.27
2020-06-03 1.52 1.3 1.5 1.33 51800.0 1.33
2020-06-02 1.52 1.43 1.52 1.46 9200.0 1.46
2020-06-01 1.54 1.4 1.5 1.52 44200.0 1.52
2020-05-29 1.55 1.46 1.53 1.49 11200.0 1.49
2020-05-28 1.58 1.49 1.49 1.5 22100.0 1.5
2020-05-27 1.6 1.48 1.55 1.58 36000.0 1.58
2020-05-26 1.55 1.47 1.51 1.54 7400.0 1.54
2020-05-22 1.56 1.44 1.56 1.51 88700.0 1.51
2020-05-21 1.6 1.55 1.55 1.56 12300.0 1.56
2020-05-20 1.6 1.51 1.6 1.59 48900.0 1.59
2020-05-19 1.56 1.46 1.46 1.52 10100.0 1.52
2020-05-18 1.51 1.4 1.4 1.46 23400.0 1.46
2020-05-15 1.57 1.43 1.43 1.48 12800.0 1.48
2020-05-14 1.55 1.47 1.47 1.51 8700.0 1.51
2020-05-13 1.68 1.43 1.64 1.68 11100.0 1.68
2020-05-12 1.65 1.48 1.54 1.61 33300.0 1.61
2020-05-11 1.69 1.52 1.69 1.57 23100.0 1.57
2020-05-08 1.7 1.55 1.55 1.67 10200.0 1.67
2020-05-07 1.72 1.6 1.63 1.68 43700.0 1.68
2020-05-06 1.72 1.49 1.64 1.64 66300.0 1.64
2020-05-05 1.7 1.62 1.66 1.65 23200.0 1.65
2020-05-04 1.77 1.63 1.77 1.66 17500.0 1.66
2020-05-01 1.8 1.76 1.78 1.8 17400.0 1.8
2020-04-30 1.88 1.62 1.81 1.81 19700.0 1.81
2020-04-29 1.9 1.7 1.71 1.83 98500.0 1.83
2020-04-28 1.79 1.65 1.76 1.71 26100.0 1.71
2020-04-27 1.84 1.58 1.63 1.74 88900.0 1.74
2020-04-24 1.63 1.43 1.44 1.63 87300.0 1.63
2020-04-23 1.58 1.3 1.31 1.48 162700.0 1.48
2020-04-22 1.35 1.23 1.31 1.35 89500.0 1.35
2020-04-21 1.32 1.15 1.29 1.31 125300.0 1.31
2020-04-20 1.42 1.25 1.41 1.28 42400.0 1.28
2020-04-17 1.49 1.32 1.42 1.41 74800.0 1.41
2020-04-16 1.63 1.31 1.56 1.41 151000.0 1.41
2020-04-15 1.56 1.24 1.56 1.5 458100.0 1.5
2020-04-14 3.35 1.32 1.41 1.41 7163400.0 1.41
2020-04-13 1.32 1.12 1.12 1.3 29900.0 1.3
2020-04-09 1.22 1.11 1.18 1.15 11900.0 1.15
2020-04-08 1.23 1.18 1.23 1.18 1900.0 1.18
2020-04-07 1.24 1.17 1.19 1.18 3300.0 1.18
2020-04-06 1.42 1.2 1.22 1.22 46300.0 1.22
2020-04-03 1.16 1.11 1.11 1.11 3900.0 1.11
2020-04-02 1.24 1.11 1.14 1.11 24700.0 1.11
2020-04-01 1.24 1.09 1.23 1.24 2400.0 1.24
2020-03-31 1.35 1.18 1.28 1.22 10900.0 1.22
2020-03-30 1.32 1.17 1.29 1.27 2800.0 1.27
2020-03-27 1.27 1.25 1.25 1.27 1000.0 1.27
2020-03-26 1.31 1.2 1.3 1.26 2800.0 1.26
2020-03-25 1.28 1.1 1.19 1.24 22900.0 1.24
2020-03-24 1.24 1.13 1.15 1.2 26100.0 1.2
2020-03-23 1.16 1.0 1.0 1.1 13600.0 1.1
2020-03-20 1.04 0.9 1.0 0.95 48700.0 0.95
2020-03-19 0.98 0.81 0.98 0.97 13500.0 0.97
2020-03-18 1.17 0.83 1.0 0.95 54100.0 0.95
2020-03-17 1.07 0.88 0.88 1.0 8400.0 1.0
2020-03-16 1.16 0.77 0.77 0.87 15300.0 0.87
2020-03-13 1.25 1.02 1.18 1.13 27700.0 1.13
2020-03-12 1.29 1.02 1.22 1.22 19800.0 1.22
2020-03-11 1.4 1.28 1.4 1.31 17600.0 1.31
2020-03-10 1.49 1.41 1.41 1.45 6000.0 1.45
2020-03-09 1.49 1.4 1.4 1.44 9700.0 1.44
2020-03-06 1.57 1.4 1.45 1.51 28100.0 1.51
2020-03-05 1.73 1.55 1.65 1.55 53000.0 1.55
2020-03-04 1.73 1.51 1.51 1.68 33900.0 1.68
2020-03-03 1.53 1.45 1.47 1.51 73700.0 1.51
2020-03-02 1.44 1.39 1.42 1.43 29300.0 1.43
2020-02-28 1.45 1.32 1.33 1.41 19100.0 1.41
2020-02-27 1.47 1.28 1.43 1.37 32000.0 1.37
2020-02-26 1.43 1.34 1.43 1.37 28700.0 1.37
2020-02-25 1.43 1.34 1.42 1.39 58100.0 1.39
2020-02-24 1.43 1.35 1.35 1.42 44100.0 1.42
2020-02-21 1.4 1.32 1.35 1.34 10300.0 1.34
2020-02-20 1.42 1.36 1.36 1.4 13200.0 1.4
2020-02-19 1.45 1.33 1.45 1.37 82700.0 1.37
2020-02-18 1.43 1.33 1.34 1.43 12200.0 1.43