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 (%)
Jan 31, 2019 4.480 4.480 3.930 4.040 1,603,698 -0.41(-9.21%)
Jan 30, 2019 4.500 4.620 4.100 4.450 784,695 +0.04(+0.86%)
Jan 29, 2019 4.770 4.830 4.320 4.412 762,067 -0.38(-7.99%)
Jan 28, 2019 4.870 5.050 4.610 4.795 757,624 -0.05(-1.13%)
Jan 25, 2019 5.020 5.330 4.450 4.850 1,757,800 -0.15(-3.00%)
Jan 24, 2019 4.610 5.000 4.590 5.000 1,154,756 +0.50(+11.11%)
Jan 23, 2019 4.270 4.710 4.250 4.500 930,132 +0.26(+6.13%)
Jan 22, 2019 4.040 4.250 3.980 4.240 521,161 +0.28(+7.07%)
Jan 18, 2019 3.970 4.200 3.870 3.960 508,100 -0.04(-1.00%)
Jan 17, 2019 3.875 4.000 3.780 4.000 326,914 +0.20(+5.26%)
Jan 16, 2019 3.590 3.800 3.530 3.800 268,310 +0.22(+6.15%)
Jan 15, 2019 3.720 3.790 3.550 3.580 455,921 -0.08(-2.19%)
Jan 14, 2019 3.620 3.850 3.560 3.660 676,762 +0.12(+3.39%)
Jan 11, 2019 3.440 3.580 3.340 3.540 334,900 +0.13(+3.81%)
Jan 10, 2019 3.560 3.700 3.390 3.410 589,740 -0.10(-2.79%)
Jan 09, 2019 3.460 3.640 3.360 3.508 206,985 +0.06(+1.68%)
Jan 08, 2019 3.530 3.600 3.330 3.450 368,213 -0.08(-2.27%)
Jan 07, 2019 3.880 3.888 3.405 3.530 464,914 -0.07(-1.94%)
Jan 04, 2019 3.875 4.110 3.510 3.600 906,900 -0.12(-3.23%)
Jan 03, 2019 3.600 3.930 3.540 3.720 568,752 +0.18(+5.08%)
Jan 02, 2019 3.200 3.630 3.140 3.540 473,930 +0.29(+8.92%)
Dec 31, 2018 3.330 3.850 3.220 3.250 1,153,900 +0.12(+4.00%)
Dec 28, 2018 2.900 3.200 2.770 3.125 631,400 +0.46(+17.48%)
Dec 27, 2018 2.900 2.950 2.650 2.660 331,965 -0.19(-6.67%)
Dec 26, 2018 2.795 2.980 2.510 2.850 451,256 +0.40(+16.33%)
Dec 24, 2018 2.785 2.920 2.350 2.450 393,600 -0.37(-13.12%)
Dec 21, 2018 3.020 3.070 2.600 2.820 307,000 -0.18(-6.00%)
Dec 20, 2018 2.900 3.170 2.880 3.000 197,896 +0.07(+2.39%)
Dec 19, 2018 2.990 3.300 2.810 2.930 306,503 -0.06(-2.01%)
Dec 18, 2018 3.015 3.050 2.700 2.990 362,960 -0.01(-0.33%)
Dec 17, 2018 3.150 3.470 3.000 3.000 797,847 -0.08(-2.60%)
Dec 14, 2018 2.940 3.120 2.850 3.080 612,000 +0.23(+8.07%)
Dec 13, 2018 3.385 3.420 2.350 2.850 2,214,562 -0.52(-15.49%)
Dec 12, 2018 3.690 3.690 3.280 3.373 524,994 -0.22(-6.06%)
Dec 11, 2018 3.770 3.840 3.420 3.590 329,423 -0.14(-3.62%)
Dec 10, 2018 3.866 4.050 3.700 3.725 293,456 -0.23(-5.93%)
Dec 07, 2018 3.960 4.180 3.920 3.960 215,800 +0.10(+2.59%)
Dec 06, 2018 4.025 4.040 3.750 3.860 336,103 -0.21(-5.22%)
Dec 04, 2018 4.130 4.170 3.970 4.072 189,900 +0.02(+0.56%)
Dec 03, 2018 4.160 4.230 4.050 4.050 253,421 -0.12(-2.88%)
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%)
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.