Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marimed Inc (OP: MRMD )

0.2871 -0.0023 (-0.79%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.390 1.490 1.350 1.470 377,861 +0.12(+8.89%)
Jul 30, 2019 1.340 1.390 1.275 1.350 297,358 +0.01(+0.75%)
Jul 29, 2019 1.480 1.495 1.320 1.340 375,459 -0.10(-6.94%)
Jul 26, 2019 1.320 1.490 1.300 1.440 259,500 +0.08(+5.88%)
Jul 25, 2019 1.380 1.420 1.280 1.360 343,619 -0.04(-2.86%)
Jul 24, 2019 1.510 1.510 1.210 1.400 1,052,400 -0.10(-6.67%)
Jul 23, 2019 1.610 1.630 1.400 1.500 393,566 -0.11(-6.83%)
Jul 22, 2019 1.640 1.680 1.610 1.610 149,466 -0.02(-1.23%)
Jul 19, 2019 1.690 1.690 1.620 1.630 119,200 +0.00(+0.00%)
Jul 18, 2019 1.680 1.715 1.620 1.630 199,192 -0.06(-3.55%)
Jul 17, 2019 1.805 1.820 1.650 1.690 183,623 -0.03(-1.74%)
Jul 16, 2019 1.850 1.850 1.720 1.720 233,654 -0.09(-4.97%)
Jul 15, 2019 1.880 1.960 1.800 1.810 208,245 -0.07(-3.72%)
Jul 12, 2019 1.910 1.990 1.720 1.880 270,600 -0.03(-1.57%)
Jul 11, 2019 1.980 2.000 1.900 1.910 216,885 -0.03(-1.55%)
Jul 10, 2019 1.840 2.000 1.840 1.940 148,242 +0.01(+0.78%)
Jul 09, 2019 1.900 2.000 1.810 1.925 236,300 +0.09(+4.96%)
Jul 08, 2019 1.750 1.840 1.740 1.834 165,818 +0.09(+5.25%)
Jul 05, 2019 1.680 1.760 1.650 1.742 262,900 +0.01(+0.72%)
Jul 03, 2019 1.700 1.800 1.610 1.730 300,200 -0.06(-3.49%)
Jul 02, 2019 2.050 2.050 1.750 1.792 606,267 -0.16(-8.08%)
Jul 01, 2019 2.030 2.150 1.840 1.950 574,398 -0.07(-3.47%)
Jun 28, 2019 2.050 2.050 1.980 2.020 498,700 -0.13(-6.05%)
Jun 27, 2019 2.140 2.190 2.100 2.150 167,900 +0.03(+1.42%)
Jun 26, 2019 2.150 2.200 2.120 2.120 89,045 -0.02(-0.93%)
Jun 25, 2019 2.150 2.260 2.140 2.140 89,945 -0.07(-3.17%)
Jun 24, 2019 2.260 2.400 2.140 2.210 155,175 +0.00(+0.00%)
Jun 21, 2019 2.340 2.430 2.150 2.210 184,100 -0.19(-7.88%)
Jun 20, 2019 2.500 2.510 2.270 2.399 286,965 -0.05(-2.08%)
Jun 19, 2019 2.270 2.500 2.250 2.450 287,058 +0.20(+8.89%)
Jun 18, 2019 2.090 2.350 2.080 2.250 334,520 +0.16(+7.66%)
Jun 17, 2019 2.090 2.090 2.030 2.090 267,297 +0.07(+3.47%)
Jun 14, 2019 2.060 2.150 1.920 2.020 551,800 -0.11(-5.16%)
Jun 13, 2019 2.500 2.500 2.000 2.130 1,080,230 -0.37(-14.80%)
Jun 12, 2019 2.730 2.735 2.400 2.500 343,734 -0.21(-7.75%)
Jun 11, 2019 2.750 2.800 2.710 2.710 86,625 -0.04(-1.45%)
Jun 10, 2019 2.800 2.850 2.730 2.750 151,030 -0.01(-0.36%)
Jun 07, 2019 2.850 2.850 2.750 2.760 134,700 +0.00(+0.00%)
Jun 06, 2019 2.720 2.890 2.680 2.760 238,844 +0.00(+0.00%)
Jun 05, 2019 2.860 2.880 2.700 2.760 112,296 -0.07(-2.47%)
Jun 04, 2019 2.700 2.900 2.700 2.830 102,536 +0.06(+2.35%)
Jun 03, 2019 2.980 2.990 2.700 2.765 189,173 -0.05(-1.95%)
May 31, 2019 2.850 2.950 2.750 2.820 238,400 -0.04(-1.40%)
May 30, 2019 2.820 3.000 2.770 2.860 154,707 +0.07(+2.51%)
May 29, 2019 2.830 2.940 2.790 2.790 129,441 -0.11(-3.93%)
May 28, 2019 2.980 3.050 2.810 2.904 209,989 -0.09(-2.94%)
May 24, 2019 2.950 3.030 2.870 2.992 179,400 +0.02(+0.74%)
May 23, 2019 2.990 3.070 2.900 2.970 283,693 -0.11(-3.73%)
May 22, 2019 3.000 3.135 3.000 3.085 94,984 -0.05(-1.66%)
May 21, 2019 3.100 3.150 3.030 3.137 167,519 -0.05(-1.66%)
May 20, 2019 3.150 3.190 3.140 3.190 91,448 +0.01(+0.31%)
May 17, 2019 3.130 3.200 3.110 3.180 100,900 +0.06(+1.92%)
May 16, 2019 3.150 3.200 3.107 3.120 167,088 -0.03(-0.95%)
May 15, 2019 3.050 3.190 3.000 3.150 139,260 +0.15(+5.00%)
May 14, 2019 3.090 3.090 2.950 3.000 131,257 -0.09(-2.91%)
May 13, 2019 3.150 3.230 2.910 3.090 272,904 -0.06(-2.06%)
May 10, 2019 3.210 3.230 3.100 3.155 88,000 -0.06(-1.71%)
May 09, 2019 3.290 3.290 3.110 3.210 110,887 -0.06(-1.77%)
May 08, 2019 3.220 3.290 3.190 3.268 110,118 +0.07(+2.32%)
May 07, 2019 3.030 3.250 3.030 3.194 115,117 +0.15(+5.07%)
May 06, 2019 3.070 3.100 3.000 3.040 164,773 -0.02(-0.72%)
May 03, 2019 3.020 3.100 2.970 3.062 136,200 +0.02(+0.56%)
May 02, 2019 3.120 3.180 2.990 3.045 476,341 -0.12(-3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.