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

Marimed Inc (OP: MRMD )

0.2950 +0.0056 (+1.94%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 7, 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 (%)
Jul 31, 2018 2.410 2.420 2.000 2.078 460,416 -0.35(-14.49%)
Jul 30, 2018 2.600 2.600 2.290 2.430 189,829 -0.13(-5.08%)
Jul 27, 2018 2.640 2.660 2.450 2.560 184,600 -0.02(-0.58%)
Jul 26, 2018 2.770 2.770 2.560 2.575 223,574 -0.19(-7.04%)
Jul 25, 2018 2.860 2.860 2.570 2.770 266,129 -0.08(-2.81%)
Jul 24, 2018 2.921 2.800 2.850 127,740 -0.07(-2.43%)
Jul 23, 2018 2.840 2.940 2.750 2.921 223,641 +0.10(+3.58%)
Jul 20, 2018 2.990 3.000 2.820 2.820 212,260 -0.17(-5.53%)
Jul 19, 2018 2.900 3.150 2.830 2.985 211,605 +0.01(+0.51%)
Jul 18, 2018 2.855 3.030 2.820 2.970 143,520 +0.08(+2.77%)
Jul 17, 2018 3.120 3.120 2.800 2.890 398,849 -0.24(-7.67%)
Jul 16, 2018 3.270 3.290 3.060 3.130 159,192 -0.07(-2.19%)
Jul 13, 2018 3.000 3.210 2.950 3.200 195,931 +0.17(+5.61%)
Jul 12, 2018 3.140 3.290 2.820 3.030 448,913 -0.14(-4.42%)
Jul 11, 2018 2.980 3.240 2.950 3.170 328,823 +0.20(+6.73%)
Jul 10, 2018 2.950 3.061 2.950 2.970 283,250 +0.12(+4.28%)
Jul 09, 2018 2.670 2.980 2.660 2.848 244,752 +0.19(+7.07%)
Jul 06, 2018 2.940 2.950 2.660 2.660 290,510 -0.28(-9.52%)
Jul 05, 2018 3.130 3.220 2.750 2.940 611,949 -0.13(-4.23%)
Jul 03, 2018 3.070 3.070 3.070 0 +0.27(+9.64%)
Jul 02, 2018 2.475 2.890 2.406 2.800 542,853 +0.49(+21.21%)
Jun 29, 2018 2.320 2.550 2.290 2.310 270,606 +0.04(+1.76%)
Jun 28, 2018 2.535 2.535 2.120 2.270 624,772 -0.43(-15.93%)
Jun 27, 2018 2.685 2.750 2.460 2.700 300,730 +0.04(+1.50%)
Jun 26, 2018 2.895 2.990 2.520 2.660 812,052 -0.34(-11.33%)
Jun 25, 2018 3.190 3.230 2.950 3.000 407,022 -0.19(-5.96%)
Jun 22, 2018 3.360 3.390 3.010 3.190 532,290 -0.16(-4.78%)
Jun 21, 2018 3.490 3.520 3.210 3.350 569,829 -0.05(-1.47%)
Jun 20, 2018 3.380 3.500 3.170 3.400 624,422 +0.15(+4.62%)
Jun 19, 2018 3.280 3.280 2.910 3.250 612,791 +0.02(+0.62%)
Jun 18, 2018 2.970 3.390 2.880 3.230 1,042,361 +0.37(+12.84%)
Jun 15, 2018 3.620 2.790 2.862 2,102,955 -0.76(-20.93%)
Jun 14, 2018 3.120 3.650 3.050 3.620 1,162,507 +0.58(+19.08%)
Jun 13, 2018 2.790 3.050 2.710 3.040 810,697 +0.29(+10.55%)
Jun 12, 2018 2.790 2.800 2.500 2.750 712,173 +0.10(+3.77%)
Jun 11, 2018 2.230 2.800 2.140 2.650 1,277,120 +0.55(+26.19%)
Jun 08, 2018 1.880 2.400 1.850 2.100 769,362 +0.27(+14.75%)
Jun 07, 2018 1.880 1.880 1.730 1.830 182,363 +0.07(+3.98%)
Jun 06, 2018 1.770 1.790 1.670 1.760 172,705 +0.02(+1.15%)
Jun 05, 2018 1.870 1.870 1.730 1.740 134,125 -0.08(-4.40%)
Jun 04, 2018 1.800 1.840 1.750 1.820 241,755 +0.09(+5.20%)
Jun 01, 2018 1.770 1.700 1.690 1.730 207,365 +0.03(+1.76%)
May 31, 2018 1.640 1.780 1.570 1.700 312,846 +0.17(+11.11%)
May 30, 2018 1.550 1.640 1.500 1.530 182,204 -0.09(-5.56%)
May 29, 2018 1.740 1.750 1.550 1.620 164,779 -0.04(-2.56%)
May 25, 2018 1.663 1.663 1.663 0 +0.02(+0.91%)
May 24, 2018 1.510 1.770 1.510 1.647 395,016 +0.14(+9.11%)
May 23, 2018 1.560 1.600 1.500 1.510 246,725 -0.09(-5.63%)
May 22, 2018 1.960 1.960 1.570 1.600 499,190 -0.33(-17.10%)
May 21, 2018 1.905 1.960 1.900 1.930 216,782 +0.03(+1.58%)
May 18, 2018 1.980 1.980 1.830 1.900 463,599 -0.02(-1.04%)
May 17, 2018 1.920 1.970 1.810 1.920 334,965 +0.04(+2.13%)
May 16, 2018 1.700 1.930 1.650 1.880 612,113 +0.26(+16.05%)
May 15, 2018 1.420 1.770 1.360 1.620 420,314 +0.19(+13.29%)
May 14, 2018 1.270 1.430 1.255 1.430 234,101 +0.18(+14.40%)
May 11, 2018 1.290 1.290 1.230 1.250 61,476 +0.00(+0.00%)
May 10, 2018 1.280 1.280 1.240 1.250 62,830 +0.00(+0.00%)
May 09, 2018 1.220 1.250 1.210 1.250 96,632 +0.03(+2.46%)
May 08, 2018 1.210 1.240 1.200 1.220 56,280 +0.01(+0.83%)
May 07, 2018 1.220 1.250 1.180 1.210 75,992 +0.00(+0.00%)
May 04, 2018 1.225 1.230 1.180 1.210 123,511 +0.02(+1.68%)
May 03, 2018 1.190 1.200 1.140 1.190 106,764 +0.02(+1.71%)
May 02, 2018 1.190 1.190 1.155 1.170 35,569 +0.01(+0.86%)
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.