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

Marimed Inc (OP: MRMD )

0.3000 +0.0021 (+0.70%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 (%)
Aug 30, 2019 1.290 1.340 1.290 1.300 93,600 +0.00(+0.00%)
Aug 29, 2019 1.260 1.310 1.260 1.300 139,968 +0.04(+3.17%)
Aug 28, 2019 1.330 1.330 1.260 1.260 181,653 -0.06(-4.26%)
Aug 27, 2019 1.350 1.350 1.280 1.316 116,725 +0.01(+0.46%)
Aug 26, 2019 1.400 1.400 1.300 1.310 275,099 -0.08(-5.76%)
Aug 23, 2019 1.410 1.450 1.345 1.390 302,900 -0.02(-1.42%)
Aug 22, 2019 1.470 1.470 1.350 1.410 239,462 -0.02(-1.40%)
Aug 21, 2019 1.450 1.460 1.350 1.430 471,526 +0.01(+0.85%)
Aug 20, 2019 1.520 1.520 1.400 1.418 125,828 -0.08(-5.28%)
Aug 19, 2019 1.470 1.550 1.420 1.497 140,600 +0.01(+0.47%)
Aug 16, 2019 1.400 1.590 1.370 1.490 161,400 +0.12(+8.76%)
Aug 15, 2019 1.410 1.490 1.350 1.370 244,525 -0.13(-8.67%)
Aug 14, 2019 1.650 1.650 1.410 1.500 288,128 -0.11(-6.83%)
Aug 13, 2019 1.680 1.680 1.580 1.610 291,631 -0.06(-3.59%)
Aug 12, 2019 1.790 1.800 1.560 1.670 898,675 -0.05(-2.91%)
Aug 09, 2019 1.700 1.750 1.660 1.720 163,700 +0.07(+4.24%)
Aug 08, 2019 1.660 1.680 1.610 1.650 124,581 -0.01(-0.60%)
Aug 07, 2019 1.630 1.660 1.530 1.660 241,113 +0.00(+0.30%)
Aug 06, 2019 1.680 1.690 1.640 1.655 200,726 -0.02(-1.49%)
Aug 05, 2019 1.760 1.760 1.630 1.680 280,876 -0.09(-5.08%)
Aug 02, 2019 1.800 1.880 1.710 1.770 335,200 -0.01(-0.56%)
Aug 01, 2019 1.490 1.930 1.460 1.780 1,070,705 +0.31(+21.09%)
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%)
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.