Skip to main content

Marimed Inc (OP: MRMD )

0.2650 -0.0075 (-2.75%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.2975 0.3012 0.2910 0.2956 129,253 -0.00(-0.67%)
Nov 29, 2023 0.2900 0.3040 0.2900 0.2976 254,373 +0.01(+2.23%)
Nov 28, 2023 0.2903 0.2964 0.2903 0.2911 92,197 -0.00(-0.89%)
Nov 27, 2023 0.3025 0.3049 0.2902 0.2937 318,244 -0.01(-3.10%)
Nov 24, 2023 0.3001 0.3090 0.2930 0.3031 123,605 -0.01(-1.91%)
Nov 22, 2023 0.2975 0.3100 0.2975 0.3090 255,922 +0.01(+3.83%)
Nov 21, 2023 0.3100 0.3100 0.2902 0.2976 208,347 -0.01(-2.43%)
Nov 20, 2023 0.2950 0.3180 0.2950 0.3050 540,766 -0.00(-1.58%)
Nov 17, 2023 0.2900 0.3185 0.2900 0.3099 617,315 +0.00(+0.29%)
Nov 16, 2023 0.3026 0.3150 0.2910 0.3090 486,483 +0.01(+3.00%)
Nov 15, 2023 0.2990 0.3000 0.2917 0.3000 1,752,427 -0.02(-5.36%)
Nov 14, 2023 0.3060 0.3180 0.2950 0.3170 1,626,416 +0.00(+0.00%)
Nov 13, 2023 0.3190 0.3190 0.2967 0.3170 447,586 -0.01(-3.35%)
Nov 10, 2023 0.3190 0.3280 0.2926 0.3280 397,247 +0.01(+2.89%)
Nov 09, 2023 0.3101 0.3190 0.2901 0.3188 807,961 -0.00(-0.38%)
Nov 08, 2023 0.3250 0.3278 0.3100 0.3200 591,270 -0.01(-1.54%)
Nov 07, 2023 0.3190 0.3250 0.3050 0.3250 647,543 +0.01(+3.17%)
Nov 06, 2023 0.3050 0.3204 0.3025 0.3150 570,090 +0.01(+4.13%)
Nov 03, 2023 0.3190 0.3200 0.2910 0.3025 1,409,564 -0.02(-5.76%)
Nov 02, 2023 0.3250 0.3250 0.3175 0.3210 937,204 +0.00(+0.31%)
Nov 01, 2023 0.3310 0.3425 0.3175 0.3200 835,408 -0.01(-2.14%)
Oct 31, 2023 0.3245 0.3400 0.3110 0.3270 462,574 -0.01(-3.25%)
Oct 30, 2023 0.3200 0.3380 0.3200 0.3380 118,386 +0.02(+5.63%)
Oct 27, 2023 0.3300 0.3440 0.3110 0.3200 409,277 -0.01(-2.29%)
Oct 26, 2023 0.3400 0.3450 0.3070 0.3275 241,067 -0.02(-5.89%)
Oct 25, 2023 0.3450 0.3550 0.3400 0.3480 139,774 -0.00(-1.28%)
Oct 24, 2023 0.3512 0.3600 0.3320 0.3525 313,075 -0.00(-0.84%)
Oct 23, 2023 0.3701 0.3790 0.3490 0.3555 759,459 -0.04(-10.68%)
Oct 20, 2023 0.4090 0.4090 0.3700 0.3980 146,107 +0.01(+2.05%)
Oct 19, 2023 0.4000 0.4100 0.3501 0.3900 369,021 -0.01(-1.74%)
Oct 18, 2023 0.4000 0.4000 0.3750 0.3969 179,078 -0.00(-0.78%)
Oct 17, 2023 0.3760 0.4000 0.3450 0.4000 1,756,707 +0.02(+6.13%)
Oct 16, 2023 0.3820 0.3879 0.3760 0.3769 54,308 -0.01(-1.34%)
Oct 13, 2023 0.3600 0.3890 0.3600 0.3820 174,066 +0.02(+4.69%)
Oct 12, 2023 0.3630 0.3800 0.3488 0.3649 240,879 -0.00(-0.30%)
Oct 11, 2023 0.3850 0.3900 0.3562 0.3660 174,776 -0.01(-3.68%)
Oct 10, 2023 0.3900 0.3940 0.3694 0.3800 322,712 -0.01(-1.43%)
Oct 09, 2023 0.3825 0.4000 0.3700 0.3855 220,641 -0.00(-1.26%)
Oct 06, 2023 0.4000 0.4100 0.3763 0.3904 214,165 -0.01(-2.40%)
Oct 05, 2023 0.3950 0.4288 0.3900 0.4000 244,863 -0.01(-2.68%)
Oct 04, 2023 0.4100 0.4200 0.3902 0.4110 148,633 -0.00(-0.96%)
Oct 03, 2023 0.4290 0.4290 0.4000 0.4150 284,163 -0.02(-3.94%)
Oct 02, 2023 0.4300 0.4590 0.4300 0.4320 124,961 -0.00(-0.83%)
Sep 29, 2023 0.4220 0.4540 0.4220 0.4356 221,270 -0.00(-1.00%)
Sep 28, 2023 0.4390 0.4450 0.4100 0.4400 269,993 +0.00(+0.46%)
Sep 27, 2023 0.4500 0.4550 0.4220 0.4380 561,913 +0.00(+0.00%)
Sep 26, 2023 0.4510 0.4650 0.4350 0.4380 187,973 -0.01(-2.67%)
Sep 25, 2023 0.4410 0.4590 0.4460 0.4500 487,514 -0.01(-2.17%)
Sep 22, 2023 0.4700 0.4700 0.4430 0.4600 69,325 -0.01(-2.13%)
Sep 21, 2023 0.4600 0.4795 0.4270 0.4700 365,078 +0.00(+0.53%)
Sep 20, 2023 0.4700 0.4885 0.4610 0.4675 181,694 -0.01(-2.60%)
Sep 19, 2023 0.4985 0.5122 0.4623 0.4800 199,033 -0.02(-3.71%)
Sep 18, 2023 0.5055 0.5100 0.4700 0.4985 264,492 -0.01(-2.25%)
Sep 15, 2023 0.5100 0.5450 0.5050 0.5100 872,073 +0.02(+3.87%)
Sep 14, 2023 0.4815 0.5190 0.4800 0.4910 667,330 +0.01(+1.24%)
Sep 13, 2023 0.4790 0.4908 0.4560 0.4850 387,478 +0.01(+2.11%)
Sep 12, 2023 0.4760 0.4900 0.4510 0.4750 692,856 -0.01(-1.04%)
Sep 11, 2023 0.4800 0.4900 0.4460 0.4800 508,915 +0.00(+0.21%)
Sep 08, 2023 0.4500 0.5000 0.4245 0.4790 720,484 +0.03(+6.44%)
Sep 07, 2023 0.4220 0.4500 0.4055 0.4500 796,177 +0.02(+4.90%)
Sep 06, 2023 0.4550 0.4890 0.3729 0.4290 1,271,611 -0.03(-5.71%)
Sep 05, 2023 0.4240 0.4750 0.3811 0.4550 1,436,290 +0.03(+7.31%)
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.