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

Marimed Inc (OP: MRMD )

0.3000 UNCHANGED
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 (%)
Oct 31, 2018 4.690 4.860 4.330 4.460 817,433 -0.02(-0.45%)
Oct 30, 2018 3.945 4.570 3.940 4.480 992,709 +0.59(+15.17%)
Oct 29, 2018 3.565 4.130 3.560 3.890 886,893 +0.39(+11.14%)
Oct 26, 2018 3.495 3.970 3.420 3.500 410,100 +0.00(+0.00%)
Oct 25, 2018 3.490 3.520 3.220 3.500 465,812 +0.02(+0.58%)
Oct 24, 2018 3.870 3.900 3.410 3.480 439,373 -0.46(-11.68%)
Oct 23, 2018 4.030 4.030 3.150 3.940 1,256,235 -0.21(-5.06%)
Oct 22, 2018 4.890 4.890 3.970 4.150 982,228 -0.66(-13.72%)
Oct 19, 2018 4.800 4.980 4.760 4.810 464,900 +0.09(+1.91%)
Oct 18, 2018 4.520 4.790 4.390 4.720 458,581 +0.34(+7.76%)
Oct 17, 2018 4.760 4.760 4.260 4.380 588,284 -0.43(-8.94%)
Oct 16, 2018 5.010 5.010 4.500 4.810 729,961 -0.05(-1.03%)
Oct 15, 2018 4.980 5.370 4.760 4.860 1,633,092 -0.06(-1.22%)
Oct 12, 2018 4.380 4.950 4.110 4.920 1,025,900 +0.86(+21.18%)
Oct 11, 2018 4.170 4.170 3.600 4.060 1,284,260 -0.04(-0.98%)
Oct 10, 2018 4.650 4.760 3.930 4.100 1,042,580 -0.45(-9.89%)
Oct 09, 2018 4.840 4.980 4.110 4.550 1,904,486 -0.25(-5.21%)
Oct 08, 2018 5.630 5.800 4.760 4.800 1,950,525 -0.58(-10.78%)
Oct 05, 2018 4.970 5.680 4.770 5.380 3,928,900 +0.68(+14.47%)
Oct 04, 2018 4.010 4.740 3.950 4.700 2,221,394 +0.76(+19.29%)
Oct 03, 2018 3.680 3.950 3.680 3.940 906,264 +0.29(+7.95%)
Oct 02, 2018 3.820 3.820 3.576 3.650 387,208 -0.15(-3.95%)
Oct 01, 2018 3.760 3.830 3.640 3.800 427,160 +0.05(+1.33%)
Sep 28, 2018 3.830 3.830 3.650 3.750 355,300 -0.05(-1.32%)
Sep 27, 2018 3.795 3.840 3.650 3.800 593,789 +0.13(+3.54%)
Sep 26, 2018 3.690 3.840 3.600 3.670 567,988 -0.01(-0.27%)
Sep 25, 2018 3.600 3.700 3.530 3.680 573,848 +0.15(+4.25%)
Sep 24, 2018 3.510 3.650 3.370 3.530 722,492 +0.04(+1.15%)
Sep 21, 2018 3.960 3.960 3.310 3.490 1,604,600 -0.49(-12.31%)
Sep 20, 2018 3.140 3.990 3.130 3.980 2,143,116 +0.98(+32.67%)
Sep 19, 2018 3.050 3.190 2.920 3.000 1,486,703 +0.08(+2.74%)
Sep 18, 2018 2.745 3.090 2.740 2.920 1,482,272 +0.19(+6.96%)
Sep 17, 2018 2.715 2.750 2.610 2.730 222,956 -0.01(-0.36%)
Sep 14, 2018 2.700 2.900 2.600 2.740 306,700 +0.04(+1.48%)
Sep 13, 2018 2.890 2.890 2.660 2.700 297,240 -0.10(-3.57%)
Sep 12, 2018 2.750 2.890 2.720 2.800 341,460 +0.11(+4.09%)
Sep 11, 2018 2.900 2.900 2.650 2.690 531,324 -0.21(-7.24%)
Sep 10, 2018 2.970 2.980 2.810 2.900 368,223 +0.00(+0.00%)
Sep 07, 2018 2.960 2.980 2.840 2.900 538,400 -0.04(-1.36%)
Sep 06, 2018 2.930 2.940 2.760 2.940 358,121 +0.10(+3.63%)
Sep 05, 2018 2.820 2.840 2.760 2.837 579,384 +0.08(+2.79%)
Sep 04, 2018 2.790 2.820 2.660 2.760 576,754 +0.07(+2.60%)
Aug 31, 2018 2.690 2.690 2.690 0 +0.05(+1.89%)
Aug 30, 2018 2.545 2.700 2.520 2.640 262,987 +0.09(+3.53%)
Aug 29, 2018 2.400 2.620 2.400 2.550 312,663 +0.15(+6.25%)
Aug 28, 2018 2.540 2.540 2.310 2.400 330,495 -0.10(-4.00%)
Aug 27, 2018 2.670 2.670 2.400 2.500 499,256 -0.17(-6.37%)
Aug 24, 2018 2.910 2.920 2.490 2.670 586,000 -0.19(-6.64%)
Aug 23, 2018 2.990 2.990 2.810 2.860 178,859 -0.07(-2.39%)
Aug 22, 2018 2.990 2.990 2.800 2.930 300,643 -0.02(-0.68%)
Aug 21, 2018 2.840 2.950 2.770 2.950 433,002 +0.17(+6.27%)
Aug 20, 2018 2.550 2.880 2.550 2.776 455,370 +0.23(+8.86%)
Aug 17, 2018 2.545 2.590 2.460 2.550 108,100 +0.05(+2.00%)
Aug 16, 2018 2.450 2.580 2.430 2.500 206,233 +0.08(+3.31%)
Aug 15, 2018 2.470 2.520 2.400 2.420 145,992 +0.02(+0.83%)
Aug 14, 2018 2.540 2.605 2.300 2.400 284,615 -0.20(-7.60%)
Aug 13, 2018 2.800 2.800 2.540 2.598 192,995 -0.14(-5.20%)
Aug 10, 2018 2.815 2.860 2.584 2.740 183,800 +0.03(+0.92%)
Aug 09, 2018 2.640 2.790 2.630 2.715 319,725 +0.09(+3.63%)
Aug 08, 2018 2.540 2.640 2.475 2.620 148,877 +0.16(+6.50%)
Aug 07, 2018 2.490 2.550 2.420 2.460 131,103 +0.02(+0.82%)
Aug 06, 2018 2.410 2.490 2.410 2.440 184,131 +0.02(+0.83%)
Aug 03, 2018 2.430 2.550 2.380 2.420 96,500 -0.00(-0.00%)
Aug 02, 2018 2.360 2.580 2.315 2.420 362,883 +0.05(+2.11%)
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.