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

Marimed Inc (OP: MRMD )

0.2516 -0.0035 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2018 1.180 1.480 1.150 1.300 1,464,270 +0.14(+11.84%)
Jan 30, 2018 1.110 1.230 1.070 1.162 595,579 +0.06(+5.67%)
Jan 29, 2018 1.000 1.240 0.9600 1.100 509,424 +0.17(+18.28%)
Jan 26, 2018 0.9900 1.000 0.9000 0.9300 145,636 -0.06(-6.06%)
Jan 25, 2018 1.160 1.170 0.9000 0.9900 539,983 -0.10(-9.17%)
Jan 24, 2018 0.8300 1.270 0.8100 1.090 1,427,624 +0.29(+36.25%)
Jan 23, 2018 0.7500 0.8000 0.7500 0.8000 148,517 +0.09(+12.68%)
Jan 22, 2018 0.6900 0.7250 0.6900 0.7100 86,651 +0.02(+2.90%)
Jan 19, 2018 0.7000 0.7100 0.6850 0.6900 88,422 +0.00(+0.73%)
Jan 18, 2018 0.7000 0.7250 0.6800 0.6850 54,015 -0.02(-3.52%)
Jan 17, 2018 0.7200 0.7250 0.7000 0.7100 159,315 +0.01(+1.43%)
Jan 16, 2018 0.7000 0.7100 0.6800 0.7000 228,831 +0.02(+2.94%)
Jan 12, 2018 0.6800 0.6800 0.6800 0 -0.01(-1.73%)
Jan 11, 2018 0.7500 0.7500 0.6600 0.6920 173,724 -0.06(-7.73%)
Jan 10, 2018 0.7800 0.7900 0.7200 0.7500 44,425 +0.00(+0.00%)
Jan 09, 2018 0.8100 0.8100 0.7300 0.7500 178,504 +0.03(+4.17%)
Jan 08, 2018 0.7400 0.8000 0.7100 0.7200 493,739 +0.02(+2.86%)
Jan 05, 2018 0.7400 0.7400 0.6700 0.7000 435,291 +0.03(+4.48%)
Jan 04, 2018 0.7900 0.8100 0.5170 0.6700 796,708 -0.10(-12.99%)
Jan 03, 2018 0.7900 0.8200 0.7700 0.7700 364,633 +0.00(+0.00%)
Jan 02, 2018 0.7900 0.7900 0.6900 0.7700 422,893 +0.08(+11.59%)
Dec 29, 2017 0.6900 0.6900 0.6900 0 -0.05(-6.76%)
Dec 28, 2017 0.6780 0.6000 0.7400 624,075 +0.06(+9.14%)
Dec 27, 2017 0.6500 0.6800 0.6112 0.6780 63,189 +0.08(+13.00%)
Dec 26, 2017 0.7000 0.7000 0.6000 0.6000 32,670 -0.05(-7.69%)
Dec 22, 2017 0.6100 0.6500 0.6025 0.6500 67,217 -0.03(-4.41%)
Dec 21, 2017 0.6800 0.6800 0.6020 0.6800 33,505 +0.01(+0.74%)
Dec 20, 2017 0.7000 0.7000 0.6500 0.6750 14,625 +0.03(+3.85%)
Dec 19, 2017 0.6300 0.6500 0.5800 0.6500 36,491 +0.02(+3.17%)
Dec 18, 2017 0.6500 0.5670 0.6300 61,570 -0.03(-4.55%)
Dec 15, 2017 0.7000 0.7000 0.6300 0.6600 50,402 -0.03(-4.35%)
Dec 14, 2017 0.6900 0.6900 0.6400 0.6900 26,067 +0.00(+0.58%)
Dec 13, 2017 0.6700 0.6900 0.6300 0.6860 38,186 +0.01(+0.88%)
Dec 12, 2017 0.6800 0.6800 0.6500 0.6800 28,702 +0.00(+0.00%)
Dec 11, 2017 0.6500 0.6800 0.4547 0.6800 167,657 +0.03(+4.62%)
Dec 08, 2017 0.6500 0.6500 0.6000 0.6500 38,550 +0.01(+1.56%)
Dec 07, 2017 0.6150 0.6400 0.6000 0.6400 40,072 +0.02(+3.23%)
Dec 06, 2017 0.6300 0.6300 0.6000 0.6200 16,692 -0.02(-3.13%)
Dec 05, 2017 0.6600 0.6600 0.5500 0.6400 58,267 +0.06(+10.34%)
Dec 04, 2017 0.6500 0.6500 0.5800 0.5800 32,021 -0.06(-9.38%)
Dec 01, 2017 0.6900 0.6900 0.5865 0.6400 170,925 -0.06(-8.44%)
Nov 30, 2017 0.6700 0.7000 0.6100 0.6990 60,703 +0.02(+3.37%)
Nov 29, 2017 0.6800 0.7300 0.6300 0.6762 102,313 -0.00(-0.56%)
Nov 28, 2017 0.7500 0.8000 0.6450 0.6800 200,161 -0.07(-9.33%)
Nov 27, 2017 0.6500 0.7700 0.6500 0.7500 121,117 +0.06(+8.70%)
Nov 24, 2017 0.8000 0.8000 0.6700 0.6900 68,643 +0.02(+2.99%)
Nov 22, 2017 0.6300 0.6700 0.6100 0.6700 261,038 +0.05(+8.06%)
Nov 21, 2017 0.6200 0.6700 0.6000 0.6200 175,503 +0.03(+5.62%)
Nov 20, 2017 0.5100 0.6200 0.4550 0.5870 133,049 +0.13(+29.01%)
Nov 17, 2017 0.4485 0.4550 0.4100 0.4550 42,408 +0.01(+1.11%)
Nov 16, 2017 0.4300 0.4550 0.4300 0.4500 40,386 +0.03(+7.14%)
Nov 15, 2017 0.4000 0.4600 0.3500 0.4200 85,670 +0.03(+7.69%)
Nov 14, 2017 0.4000 0.4000 0.3692 0.3900 36,371 -0.01(-2.50%)
Nov 13, 2017 0.4000 0.4000 0.3500 0.4000 18,095 +0.00(+0.00%)
Nov 10, 2017 0.4000 0.4000 0.3400 0.4000 53,041 +0.06(+17.99%)
Nov 09, 2017 0.3900 0.4000 0.3390 0.3390 14,350 -0.06(-15.25%)
Nov 08, 2017 0.3400 0.4000 0.3200 0.4000 12,406 +0.01(+1.52%)
Nov 07, 2017 0.3700 0.4000 0.3100 0.3940 36,710 +0.02(+6.49%)
Nov 06, 2017 0.3700 0.3700 0.2500 0.3700 42,406 +0.00(+0.00%)
Nov 03, 2017 0.3500 0.3700 0.3100 0.3700 17,850 +0.06(+19.35%)
Nov 02, 2017 0.3100 0.3100 0.3100 0.3100 2,005 -0.01(-3.13%)
Nov 01, 2017 0.3140 0.3200 0.3100 0.3200 12,500 -0.02(-5.88%)
Oct 31, 2017 0.3192 0.3500 0.3000 0.3400 8,450 -0.01(-2.86%)
Oct 30, 2017 0.3700 0.3700 0.2600 0.3500 35,980 -0.02(-5.41%)
Oct 27, 2017 0.3700 0.3700 0.3600 0.3700 5,803 +0.00(+0.00%)
Oct 26, 2017 0.3750 0.3750 0.3700 0.3700 9,277 -0.00(-0.94%)
Oct 25, 2017 0.3500 0.4200 0.3500 0.3735 75,130 +0.02(+6.71%)
Oct 24, 2017 0.2600 0.3500 0.2600 0.3500 12,325 +0.05(+16.67%)
Oct 23, 2017 0.3625 0.3950 0.2800 0.3000 42,526 +0.01(+3.45%)
Oct 20, 2017 0.3800 0.3800 0.2500 0.2900 115,664 -0.09(-23.28%)
Oct 19, 2017 0.3545 0.3780 0.3545 0.3780 11,078 +0.01(+2.72%)
Oct 18, 2017 0.3300 0.3700 0.2010 0.3680 139,390 -0.00(-0.54%)
Oct 17, 2017 0.4100 0.4200 0.3377 0.3700 76,200 -0.04(-9.76%)
Oct 16, 2017 0.4400 0.4400 0.2850 0.4100 92,487 -0.03(-6.80%)
Oct 13, 2017 0.4550 0.4600 0.4300 0.4399 31,663 +0.01(+2.30%)
Oct 12, 2017 0.4600 0.4600 0.4100 0.4300 35,290 -0.03(-6.52%)
Oct 11, 2017 0.4699 0.4699 0.4531 0.4600 5,628 -0.01(-2.13%)
Oct 10, 2017 0.4800 0.4800 0.4500 0.4700 12,020 +0.02(+4.44%)
Oct 09, 2017 0.4700 0.4800 0.4400 0.4500 61,471 -0.04(-8.76%)
Oct 06, 2017 0.4999 0.5000 0.4932 0.4932 18,095 +0.02(+4.94%)
Oct 05, 2017 0.4700 0.4700 0.4480 0.4700 44,455 +0.00(+0.00%)
Oct 04, 2017 0.4800 0.4800 0.4400 0.4700 34,463 -0.01(-2.08%)
Oct 03, 2017 0.4600 0.4800 0.4600 0.4800 32,679 +0.02(+4.35%)
Oct 02, 2017 0.4510 0.4800 0.4400 0.4600 76,315 +0.00(+0.22%)
Sep 29, 2017 0.4600 0.4900 0.4500 0.4590 52,884 -0.00(-0.22%)
Sep 28, 2017 0.4600 0.4899 0.4511 0.4600 67,200 +0.01(+2.22%)
Sep 27, 2017 0.4700 0.4800 0.4500 0.4500 74,521 -0.00(-0.22%)
Sep 26, 2017 0.5000 0.5000 0.4439 0.4510 106,622 -0.05(-9.80%)
Sep 25, 2017 0.4800 0.5000 0.4800 0.5000 2,380 +0.00(+0.00%)
Sep 22, 2017 0.5200 0.5200 0.4452 0.5000 4,851 +0.03(+6.38%)
Sep 21, 2017 0.5200 0.5200 0.4700 0.4700 15,742 -0.05(-9.62%)
Sep 20, 2017 0.5300 0.5300 0.5200 0.5200 2,414 -0.01(-1.89%)
Sep 19, 2017 0.5100 0.5450 0.4310 0.5300 27,241 +0.03(+6.00%)
Sep 18, 2017 0.4515 0.5023 0.4515 0.5000 15,153 +0.02(+4.17%)
Sep 15, 2017 0.4510 0.4988 0.4501 0.4800 16,290 -0.02(-4.00%)
Sep 14, 2017 0.5300 0.5300 0.5000 0.5000 42,673 +0.00(+0.00%)
Sep 13, 2017 0.4410 0.5100 0.4230 0.5000 24,592 +0.00(+0.00%)
Sep 12, 2017 0.5000 0.5450 0.4310 0.5000 93,780 -0.02(-3.85%)
Sep 11, 2017 0.5500 0.5500 0.5200 0.5200 36,872 -0.01(-1.89%)
Sep 08, 2017 0.5221 0.5475 0.4900 0.5300 34,780 -0.06(-10.17%)
Sep 07, 2017 0.5950 0.5950 0.5220 0.5900 42,396 +0.00(+0.00%)
Sep 06, 2017 0.5898 0.6000 0.5325 0.5900 33,242 -0.03(-4.84%)
Sep 05, 2017 0.6000 0.6400 0.6000 0.6200 25,848 +0.04(+6.90%)
Sep 01, 2017 0.6000 0.6500 0.5220 0.5800 80,999 -0.05(-8.45%)
Aug 31, 2017 0.6345 0.6345 0.5900 0.6335 17,747 +0.05(+9.22%)
Aug 30, 2017 0.5920 0.5920 0.5800 0.5800 14,333 -0.02(-3.33%)
Aug 29, 2017 0.5925 0.6000 0.5925 0.6000 25,217 +0.00(+0.00%)
Aug 28, 2017 0.6400 0.6400 0.5900 0.6000 76,597 -0.04(-6.25%)
Aug 25, 2017 0.6400 0.6400 0.6400 0.6400 300 +0.00(+0.00%)
Aug 24, 2017 0.6400 0.6490 0.6400 0.6400 12,722 +0.00(+0.00%)
Aug 23, 2017 0.6500 0.6500 0.6400 0.6400 2,773 -0.01(-1.54%)
Aug 22, 2017 0.6500 0.6500 0.6200 0.6500 13,000 +0.00(+0.00%)
Aug 21, 2017 0.6200 0.6500 0.6200 0.6500 4,226 +0.02(+3.17%)
Aug 18, 2017 0.6100 0.6490 0.6100 0.6300 64,176 -0.02(-3.08%)
Aug 17, 2017 0.6700 0.6700 0.6000 0.6500 40,720 -0.02(-2.99%)
Aug 16, 2017 0.7000 0.7000 0.6300 0.6700 14,775 +0.00(+0.00%)
Aug 15, 2017 0.6500 0.6700 0.6400 0.6700 58,620 +0.05(+8.06%)
Aug 14, 2017 0.7000 0.7000 0.6000 0.6200 23,632 +0.00(+0.00%)
Aug 11, 2017 0.6200 0.6200 0.6000 0.6200 25,156 +0.00(+0.00%)
Aug 10, 2017 0.6600 0.6600 0.6000 0.6200 15,807 -0.05(-7.46%)
Aug 09, 2017 0.6410 0.6800 0.6001 0.6700 16,853 -0.01(-1.47%)
Aug 08, 2017 0.6750 0.6800 0.6300 0.6800 35,820 +0.05(+7.94%)
Aug 07, 2017 0.6700 0.6700 0.6300 0.6300 14,774 +0.02(+3.28%)
Aug 04, 2017 0.6400 0.6400 0.6100 0.6100 4,300 -0.04(-6.15%)
Aug 03, 2017 0.6500 0.6500 0.6385 0.6500 4,867 -0.02(-2.99%)
Aug 02, 2017 0.6450 0.6700 0.6450 0.6700 26,776 +0.04(+6.35%)
Aug 01, 2017 0.6162 0.6450 0.6162 0.6300 21,558 -0.02(-2.33%)
Jul 31, 2017 0.6001 0.6450 0.6001 0.6450 16,030 +0.02(+2.38%)
Jul 28, 2017 0.6300 0.6300 0.6300 0.6300 7,900 +0.00(+0.00%)
Jul 27, 2017 0.5851 0.6300 0.5851 0.6300 4,850 +0.03(+5.00%)
Jul 26, 2017 0.5900 0.6300 0.5600 0.6000 30,784 -0.01(-1.64%)
Jul 25, 2017 0.6100 0.6100 0.5900 0.6100 24,725 +0.00(+0.00%)
Jul 24, 2017 0.6100 0.6100 0.6100 0.6100 1,389 -0.02(-3.17%)
Jul 21, 2017 0.6000 0.6450 0.5801 0.6300 7,859 +0.01(+0.80%)
Jul 20, 2017 0.6000 0.6450 0.5849 0.6250 43,692 +0.01(+0.81%)
Jul 19, 2017 0.6600 0.6600 0.5950 0.6200 43,501 -0.03(-4.92%)
Jul 18, 2017 0.6400 0.6600 0.6400 0.6521 22,352 +0.01(+1.10%)
Jul 17, 2017 0.6400 0.6450 0.6400 0.6450 2,700 -0.00(-0.62%)
Jul 14, 2017 0.6200 0.6490 0.6000 0.6490 14,875 -0.01(-1.67%)
Jul 13, 2017 0.6500 0.6600 0.6500 0.6600 4,714 +0.01(+1.55%)
Jul 12, 2017 0.6400 0.6499 0.6000 0.6499 5,611 +0.01(+0.93%)
Jul 11, 2017 0.6700 0.6700 0.5900 0.6439 26,829 -0.03(-4.61%)
Jul 10, 2017 0.6400 0.6750 0.6200 0.6750 11,471 +0.04(+5.47%)
Jul 07, 2017 0.6500 0.6900 0.6001 0.6400 17,527 +0.01(+0.79%)
Jul 06, 2017 0.6400 0.6500 0.6350 0.6350 21,300 -0.01(-0.78%)
Jul 05, 2017 0.6500 0.6500 0.6001 0.6400 6,088 -0.01(-1.54%)
Jul 03, 2017 0.6000 0.6500 0.6000 0.6500 26,926 +0.02(+3.17%)
Jun 30, 2017 0.6000 0.6500 0.5954 0.6300 13,247 +0.03(+5.00%)
Jun 29, 2017 0.6500 0.6500 0.6000 0.6000 26,258 -0.05(-7.69%)
Jun 28, 2017 0.6793 0.6793 0.5900 0.6500 64,560 -0.05(-7.14%)
Jun 27, 2017 0.6800 0.7250 0.5977 0.7000 74,986 +0.03(+4.09%)
Jun 26, 2017 0.7600 0.7600 0.5898 0.6725 86,749 -0.03(-3.93%)
Jun 23, 2017 0.7000 0.7000 0.7000 0.7000 9,547 +0.02(+3.70%)
Jun 22, 2017 0.7000 0.7000 0.6101 0.6750 13,844 -0.02(-3.57%)
Jun 21, 2017 0.6907 0.7000 0.6600 0.7000 7,400 +0.00(+0.01%)
Jun 20, 2017 0.6526 0.7000 0.6501 0.6999 14,575 -0.01(-1.42%)
Jun 19, 2017 0.7100 0.7100 0.7100 0.7100 1,530 +0.01(+0.71%)
Jun 16, 2017 0.7600 0.7600 0.6300 0.7050 46,813 -0.01(-1.95%)
Jun 15, 2017 0.7825 0.7825 0.6260 0.7190 6,836 +0.02(+2.71%)
Jun 14, 2017 0.6700 0.7680 0.6000 0.7000 123,910 +0.05(+7.69%)
Jun 13, 2017 0.7100 0.7700 0.6500 0.6500 63,705 -0.11(-13.92%)
Jun 12, 2017 0.7525 0.7600 0.7250 0.7551 34,686 +0.02(+2.04%)
Jun 09, 2017 0.7900 0.7900 0.7400 0.7400 55,815 -0.05(-6.33%)
Jun 08, 2017 0.7700 0.7930 0.7625 0.7900 45,694 +0.03(+3.95%)
Jun 07, 2017 0.7750 0.7850 0.7600 0.7600 20,200 +0.01(+1.33%)
Jun 06, 2017 0.7000 0.7900 0.7000 0.7500 34,653 +0.06(+8.70%)
Jun 05, 2017 0.7600 0.7600 0.6200 0.6900 88,702 -0.07(-9.21%)
Jun 02, 2017 0.7900 0.7990 0.7500 0.7600 256,962 -0.03(-3.18%)
Jun 01, 2017 0.7970 0.8330 0.7800 0.7850 196,852 -0.01(-1.32%)
May 31, 2017 0.7250 0.7980 0.7000 0.7955 128,564 +0.07(+8.97%)
May 30, 2017 0.8350 0.8350 0.7200 0.7300 198,708 -0.09(-10.98%)
May 26, 2017 0.7700 0.8350 0.7500 0.8200 391,458 +0.06(+8.54%)
May 25, 2017 0.6200 0.8200 0.6100 0.7555 561,179 +0.15(+24.88%)
May 24, 2017 0.5500 0.6299 0.5377 0.6050 284,021 +0.08(+15.24%)
May 23, 2017 0.4800 0.6300 0.4700 0.5250 229,867 +0.06(+11.70%)
May 22, 2017 0.4000 0.5400 0.3900 0.4700 151,312 +0.07(+17.50%)
May 19, 2017 0.4100 0.4100 0.3800 0.4000 28,523 +0.00(+0.00%)
May 18, 2017 0.3900 0.4000 0.3800 0.4000 42,682 +0.05(+12.83%)
May 17, 2017 0.3400 0.3900 0.3400 0.3545 44,350 +0.00(+1.29%)
May 16, 2017 0.3600 0.3700 0.3355 0.3500 54,218 -0.01(-2.78%)
May 15, 2017 0.4300 0.4300 0.3431 0.3600 46,719 -0.04(-10.00%)
May 12, 2017 0.3400 0.4100 0.2900 0.4000 127,257 +0.07(+21.21%)
May 11, 2017 0.2900 0.3300 0.2900 0.3300 70,645 +0.04(+13.79%)
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.