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

Marimed Inc (OP: MRMD )

0.2894 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 6, 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 (%)
Nov 30, 2018 4.125 4.200 4.000 4.170 168,100 +0.17(+4.25%)
Nov 29, 2018 4.115 4.150 3.960 4.000 222,717 -0.12(-2.91%)
Nov 28, 2018 3.990 4.340 3.960 4.120 288,772 +0.17(+4.30%)
Nov 27, 2018 4.105 4.290 3.910 3.950 326,485 -0.16(-3.89%)
Nov 26, 2018 4.145 4.280 4.100 4.110 231,409 -0.04(-1.01%)
Nov 23, 2018 4.220 4.230 4.110 4.152 71,800 -0.02(-0.43%)
Nov 21, 2018 4.170 4.170 4.170 0 -0.17(-3.92%)
Nov 20, 2018 4.410 4.450 3.920 4.340 441,392 -0.20(-4.41%)
Nov 19, 2018 4.490 4.590 4.311 4.540 272,674 +0.09(+2.02%)
Nov 16, 2018 4.510 4.590 4.260 4.450 181,100 -0.03(-0.67%)
Nov 15, 2018 4.235 4.480 4.130 4.480 234,084 +0.18(+4.19%)
Nov 14, 2018 4.600 4.600 4.180 4.300 518,519 -0.30(-6.52%)
Nov 13, 2018 4.760 4.860 4.420 4.600 360,884 -0.12(-2.54%)
Nov 12, 2018 4.949 4.950 4.650 4.720 360,874 -0.17(-3.38%)
Nov 09, 2018 4.840 4.990 4.620 4.885 301,900 +0.00(+0.10%)
Nov 08, 2018 5.100 5.100 4.810 4.880 550,036 +0.01(+0.21%)
Nov 07, 2018 4.745 5.050 4.720 4.870 1,270,218 +0.20(+4.17%)
Nov 06, 2018 4.840 4.840 4.545 4.675 478,514 -0.19(-3.81%)
Nov 05, 2018 4.855 4.900 4.750 4.860 373,365 +0.07(+1.46%)
Nov 02, 2018 4.845 4.850 4.610 4.790 442,800 -0.04(-0.85%)
Nov 01, 2018 4.500 4.840 4.455 4.831 744,117 +0.37(+8.32%)
Oct 31, 2018 4.690 4.860 4.330 4.460 817,433 -0.02(-0.45%)
Oct 30, 2018 3.945 4.570 3.940 4.480 992,709 +0.59(+15.17%)
Oct 29, 2018 3.565 4.130 3.560 3.890 886,893 +0.39(+11.14%)
Oct 26, 2018 3.495 3.970 3.420 3.500 410,100 +0.00(+0.00%)
Oct 25, 2018 3.490 3.520 3.220 3.500 465,812 +0.02(+0.58%)
Oct 24, 2018 3.870 3.900 3.410 3.480 439,373 -0.46(-11.68%)
Oct 23, 2018 4.030 4.030 3.150 3.940 1,256,235 -0.21(-5.06%)
Oct 22, 2018 4.890 4.890 3.970 4.150 982,228 -0.66(-13.72%)
Oct 19, 2018 4.800 4.980 4.760 4.810 464,900 +0.09(+1.91%)
Oct 18, 2018 4.520 4.790 4.390 4.720 458,581 +0.34(+7.76%)
Oct 17, 2018 4.760 4.760 4.260 4.380 588,284 -0.43(-8.94%)
Oct 16, 2018 5.010 5.010 4.500 4.810 729,961 -0.05(-1.03%)
Oct 15, 2018 4.980 5.370 4.760 4.860 1,633,092 -0.06(-1.22%)
Oct 12, 2018 4.380 4.950 4.110 4.920 1,025,900 +0.86(+21.18%)
Oct 11, 2018 4.170 4.170 3.600 4.060 1,284,260 -0.04(-0.98%)
Oct 10, 2018 4.650 4.760 3.930 4.100 1,042,580 -0.45(-9.89%)
Oct 09, 2018 4.840 4.980 4.110 4.550 1,904,486 -0.25(-5.21%)
Oct 08, 2018 5.630 5.800 4.760 4.800 1,950,525 -0.58(-10.78%)
Oct 05, 2018 4.970 5.680 4.770 5.380 3,928,900 +0.68(+14.47%)
Oct 04, 2018 4.010 4.740 3.950 4.700 2,221,394 +0.76(+19.29%)
Oct 03, 2018 3.680 3.950 3.680 3.940 906,264 +0.29(+7.95%)
Oct 02, 2018 3.820 3.820 3.576 3.650 387,208 -0.15(-3.95%)
Oct 01, 2018 3.760 3.830 3.640 3.800 427,160 +0.05(+1.33%)
Sep 28, 2018 3.830 3.830 3.650 3.750 355,300 -0.05(-1.32%)
Sep 27, 2018 3.795 3.840 3.650 3.800 593,789 +0.13(+3.54%)
Sep 26, 2018 3.690 3.840 3.600 3.670 567,988 -0.01(-0.27%)
Sep 25, 2018 3.600 3.700 3.530 3.680 573,848 +0.15(+4.25%)
Sep 24, 2018 3.510 3.650 3.370 3.530 722,492 +0.04(+1.15%)
Sep 21, 2018 3.960 3.960 3.310 3.490 1,604,600 -0.49(-12.31%)
Sep 20, 2018 3.140 3.990 3.130 3.980 2,143,116 +0.98(+32.67%)
Sep 19, 2018 3.050 3.190 2.920 3.000 1,486,703 +0.08(+2.74%)
Sep 18, 2018 2.745 3.090 2.740 2.920 1,482,272 +0.19(+6.96%)
Sep 17, 2018 2.715 2.750 2.610 2.730 222,956 -0.01(-0.36%)
Sep 14, 2018 2.700 2.900 2.600 2.740 306,700 +0.04(+1.48%)
Sep 13, 2018 2.890 2.890 2.660 2.700 297,240 -0.10(-3.57%)
Sep 12, 2018 2.750 2.890 2.720 2.800 341,460 +0.11(+4.09%)
Sep 11, 2018 2.900 2.900 2.650 2.690 531,324 -0.21(-7.24%)
Sep 10, 2018 2.970 2.980 2.810 2.900 368,223 +0.00(+0.00%)
Sep 07, 2018 2.960 2.980 2.840 2.900 538,400 -0.04(-1.36%)
Sep 06, 2018 2.930 2.940 2.760 2.940 358,121 +0.10(+3.63%)
Sep 05, 2018 2.820 2.840 2.760 2.837 579,384 +0.08(+2.79%)
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.