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

Marimed Inc (OP: MRMD )

0.2902 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 8, 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 (%)
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%)
May 01, 2019 3.270 3.330 3.120 3.170 212,516 -0.15(-4.52%)
Apr 30, 2019 3.350 3.350 3.250 3.320 124,619 -0.01(-0.30%)
Apr 29, 2019 3.250 3.350 3.250 3.330 103,876 +0.04(+1.22%)
Apr 26, 2019 3.290 3.320 3.200 3.290 155,600 +0.00(+0.00%)
Apr 25, 2019 3.250 3.320 3.240 3.290 238,238 +0.04(+1.23%)
Apr 24, 2019 3.230 3.340 3.200 3.250 196,022 +0.01(+0.31%)
Apr 23, 2019 3.260 3.300 3.200 3.240 259,773 -0.03(-0.92%)
Apr 22, 2019 3.390 3.500 3.250 3.270 461,206 -0.22(-6.36%)
Apr 18, 2019 3.480 3.770 3.450 3.492 238,800 -0.02(-0.51%)
Apr 17, 2019 3.510 3.850 3.460 3.510 634,200 +0.08(+2.33%)
Apr 16, 2019 3.520 3.530 3.300 3.430 256,353 -0.09(-2.56%)
Apr 15, 2019 3.830 3.830 3.460 3.520 253,433 -0.28(-7.37%)
Apr 12, 2019 4.070 4.070 3.430 3.800 847,900 -0.23(-5.71%)
Apr 11, 2019 4.000 4.190 3.890 4.030 1,080,075 +0.08(+2.03%)
Apr 10, 2019 3.320 3.980 3.280 3.950 843,099 +0.67(+20.43%)
Apr 09, 2019 3.180 3.290 3.050 3.280 275,803 +0.17(+5.47%)
Apr 08, 2019 2.940 3.150 2.850 3.110 359,693 +0.17(+5.78%)
Apr 05, 2019 2.880 2.940 2.860 2.940 301,600 +0.00(+0.00%)
Apr 04, 2019 2.930 3.020 2.900 2.940 291,429 -0.09(-2.97%)
Apr 03, 2019 3.160 3.200 2.910 3.030 457,877 -0.17(-5.31%)
Apr 02, 2019 3.300 3.300 2.670 3.200 709,433 -0.17(-4.90%)
Apr 01, 2019 3.490 3.580 3.320 3.365 208,129 -0.13(-3.86%)
Mar 29, 2019 3.420 3.510 3.340 3.500 186,300 +0.09(+2.64%)
Mar 28, 2019 3.400 3.580 3.350 3.410 120,341 -0.01(-0.29%)
Mar 27, 2019 3.640 3.640 3.320 3.420 202,271 -0.12(-3.39%)
Mar 26, 2019 3.380 3.580 3.350 3.540 251,086 +0.16(+4.73%)
Mar 25, 2019 3.490 3.490 3.350 3.380 190,257 -0.09(-2.52%)
Mar 22, 2019 3.470 3.470 3.360 3.467 207,800 +0.02(+0.51%)
Mar 21, 2019 3.450 3.490 3.400 3.450 139,064 +0.01(+0.29%)
Mar 20, 2019 3.370 3.500 3.370 3.440 222,266 +0.06(+1.62%)
Mar 19, 2019 3.520 3.600 3.350 3.385 622,567 -0.22(-5.97%)
Mar 18, 2019 3.690 3.720 3.540 3.600 311,086 -0.11(-3.02%)
Mar 15, 2019 3.720 3.850 3.697 3.712 209,200 -0.02(-0.48%)
Mar 14, 2019 3.700 3.740 3.700 3.730 122,476 +0.03(+0.81%)
Mar 13, 2019 3.740 3.800 3.690 3.700 158,557 -0.05(-1.33%)
Mar 12, 2019 3.870 3.900 3.750 3.750 185,382 -0.12(-3.13%)
Mar 11, 2019 3.920 3.920 3.830 3.871 151,476 +0.00(+0.03%)
Mar 08, 2019 3.930 3.930 3.800 3.870 197,200 -0.06(-1.53%)
Mar 07, 2019 3.970 3.970 3.810 3.930 176,563 -0.01(-0.25%)
Mar 06, 2019 3.940 3.980 3.900 3.940 185,524 +0.04(+1.03%)
Mar 05, 2019 3.930 3.950 3.850 3.900 178,158 +0.03(+0.78%)
Mar 04, 2019 3.720 3.980 3.720 3.870 316,856 +0.13(+3.48%)
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.