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

Marimed Inc (OP: MRMD )

0.2666 -0.0006 (-0.22%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2019 3.930 3.930 3.680 3.740 174,300 -0.16(-4.10%)
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%)
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.