Skip to main content

Marimed Inc (OP: MRMD )

0.2641 -0.0084 (-3.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3703 0.4000 0.3703 0.3925 164,730 -0.00(-0.88%)
Mar 30, 2023 0.3900 0.3960 0.3600 0.3960 316,476 +0.02(+5.60%)
Mar 29, 2023 0.3783 0.3900 0.3750 0.3750 154,579 -0.01(-3.55%)
Mar 28, 2023 0.3950 0.4100 0.3758 0.3888 264,641 -0.01(-2.19%)
Mar 27, 2023 0.3755 0.4000 0.3755 0.3975 236,222 +0.02(+4.61%)
Mar 24, 2023 0.3760 0.3970 0.3750 0.3800 120,778 +0.00(+0.00%)
Mar 23, 2023 0.3800 0.4000 0.3750 0.3800 138,004 -0.01(-2.56%)
Mar 22, 2023 0.4010 0.4020 0.3900 0.3900 1,569,179 -0.02(-4.41%)
Mar 21, 2023 0.4200 0.4375 0.4000 0.4080 323,551 -0.01(-2.86%)
Mar 20, 2023 0.4050 0.4400 0.4050 0.4200 70,329 +0.01(+2.19%)
Mar 17, 2023 0.4050 0.4400 0.4050 0.4110 49,760 -0.01(-3.34%)
Mar 16, 2023 0.4151 0.4400 0.4032 0.4252 115,759 -0.00(-1.12%)
Mar 15, 2023 0.4100 0.4300 0.4100 0.4300 92,813 +0.01(+1.32%)
Mar 14, 2023 0.4100 0.4300 0.4052 0.4244 125,119 -0.01(-1.30%)
Mar 13, 2023 0.4200 0.4478 0.4030 0.4300 308,233 -0.02(-3.97%)
Mar 10, 2023 0.4500 0.4548 0.4053 0.4478 311,520 -0.01(-1.56%)
Mar 09, 2023 0.4800 0.4848 0.4352 0.4549 225,176 -0.02(-3.21%)
Mar 08, 2023 0.4689 0.4850 0.4502 0.4700 276,428 +0.00(+0.00%)
Mar 07, 2023 0.4700 0.4700 0.4350 0.4700 115,251 +0.00(+0.00%)
Mar 06, 2023 0.4500 0.4700 0.4300 0.4700 301,379 +0.02(+4.47%)
Mar 03, 2023 0.4450 0.4600 0.4300 0.4499 336,891 +0.00(+1.10%)
Mar 02, 2023 0.4410 0.4700 0.4300 0.4450 130,008 +0.01(+1.14%)
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.