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 (%)
Feb 28, 2019 3.950 3.960 3.850 3.900 152,527 -0.04(-1.02%)
Feb 27, 2019 3.950 4.000 3.900 3.940 184,365 +0.04(+1.03%)
Feb 26, 2019 3.820 3.900 3.810 3.900 157,892 +0.11(+2.90%)
Feb 25, 2019 3.750 3.850 3.700 3.790 210,681 +0.11(+2.92%)
Feb 22, 2019 3.690 3.750 3.670 3.683 141,700 +0.01(+0.34%)
Feb 21, 2019 3.560 3.820 3.500 3.670 204,417 +0.05(+1.38%)
Feb 20, 2019 3.750 3.797 3.560 3.620 396,608 -0.16(-4.23%)
Feb 19, 2019 3.970 3.990 3.740 3.780 355,792 -0.14(-3.57%)
Feb 15, 2019 3.910 3.980 3.860 3.920 221,700 -0.01(-0.25%)
Feb 14, 2019 4.080 4.080 3.900 3.930 158,453 -0.01(-0.25%)
Feb 13, 2019 3.910 4.030 3.910 3.940 196,505 +0.05(+1.29%)
Feb 12, 2019 3.960 4.050 3.870 3.890 213,122 -0.08(-2.11%)
Feb 11, 2019 4.050 4.150 3.920 3.974 306,181 -0.03(-0.65%)
Feb 08, 2019 4.120 4.130 3.910 4.000 181,100 -0.14(-3.38%)
Feb 07, 2019 4.000 4.140 3.790 4.140 388,395 +0.09(+2.22%)
Feb 06, 2019 3.990 4.050 3.850 4.050 248,063 +0.05(+1.25%)
Feb 05, 2019 4.160 4.200 3.950 4.000 561,229 -0.11(-2.68%)
Feb 04, 2019 3.970 4.220 3.970 4.110 828,147 +0.16(+4.05%)
Feb 01, 2019 4.010 4.140 3.830 3.950 624,700 -0.09(-2.23%)
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%)
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.