Quantcast

Historical Stock Prices

MRIN 
$4.8929
*  
0.0229
0.47%
Get MRIN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MRIN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 4.87 4.9109 4.79 4.8929 7,639
04/17/2019 4.81 5.09 4.7838 4.87 21,518
04/16/2019 4.84 5 4.8 4.81 51,513
04/15/2019 4.85 4.9752 4.7101 4.72 11,664
04/12/2019 4.98 5.1 4.8 4.8 40,232
04/11/2019 5.0351 5.0351 4.87 4.92 25,477
04/10/2019 5.11 5.1799 4.9 5.15 29,037
04/09/2019 4.72 5.64 4.72 5.02 355,153
04/08/2019 4.4001 4.82 4.4001 4.81 37,348
04/05/2019 4.42 4.699 4.4 4.56 21,603
04/04/2019 4.7 4.75 4.42 4.45 48,532
04/03/2019 4.75 4.85 4.58 4.76 49,848
04/02/2019 4.65 4.85 4.43 4.77 107,873
04/01/2019 4.57 4.77 4.57 4.64 40,822
03/29/2019 4.46 4.65 4.4 4.57 91,467
03/28/2019 4.34 4.5 4.34 4.44 38,035
03/27/2019 4.39 4.49 4.36 4.39 32,572
03/26/2019 4.45 4.45 4.24 4.44 31,930
03/25/2019 4.26 4.45 4.23 4.45 56,847
03/22/2019 4.24 4.39 4.2319 4.29 24,324
03/21/2019 4.28 4.43 4.206 4.33 16,609
03/20/2019 4.29 4.36 4.129 4.35 49,007
03/19/2019 4.2 4.28 4.1583 4.25 40,882
03/18/2019 4.04 4.29 4.04 4.22 71,489
03/15/2019 4.2 4.24 4.01 4.08 45,843
03/14/2019 4.21 4.4727 4 4.24 157,349
03/13/2019 4.09 4.22 4.08 4.15 32,200
03/12/2019 4.01 4.18 3.99 4.1 93,434
03/11/2019 3.93 4.08 3.9 4.03 29,939
03/08/2019 3.8 3.95 3.74 3.93 40,919
03/07/2019 3.89 3.9729 3.8273 3.85 33,809
03/06/2019 4.1 4.12 3.8 3.87 91,769
03/05/2019 4.18 4.2304 4.0002 4.16 71,964
03/04/2019 4.05 4.2 4.05 4.16 30,401
03/01/2019 4.11 4.2145 4.07 4.08 46,019
02/28/2019 4.13 4.17 4 4.11 27,721
02/27/2019 4.17 4.2536 4 4.15 56,832
02/26/2019 4.25 4.31 4.18 4.22 31,106
02/25/2019 4.42 4.42 4.16 4.25 158,348
02/22/2019 4.05 4.45 3.98 4.45 270,422
02/21/2019 4 4.12 3.87 4.06 140,516
02/20/2019 4.5 4.59 3.8 4.08 437,655
02/19/2019 4.49 4.75 4.43 4.49 325,699
02/15/2019 4.7 4.87 4.27 4.4 1,013,042
02/14/2019 6.31 6.69 6.19 6.6 355,411
02/13/2019 6.5 6.59 6.11 6.36 94,602
02/12/2019 6.3 6.52 6.19 6.43 168,760
02/11/2019 6.09 6.2404 6.03 6.18 44,167
02/08/2019 6.2 6.4305 5.95 6.09 107,215
02/07/2019 6.35 6.5406 6.18 6.18 137,617
02/06/2019 6.53 6.71 6.32 6.53 111,549
02/05/2019 6.66 6.92 6.26 6.48 207,425
02/04/2019 6.17 6.7 6.1376 6.55 329,060
02/01/2019 6.02 6.217 5.94 6.15 142,731
01/31/2019 6.17 6.29 5.9 6.06 205,479
01/30/2019 6 6.4174 5.97 6.17 278,633
01/29/2019 5.97 6.1765 5.8898 6.03 111,201
01/28/2019 5.97 6.1816 5.9215 6.02 108,367
01/25/2019 6 6.16 5.7788 5.95 219,503
01/24/2019 5.77 6.08 5.68 5.91 188,335
01/23/2019 6.1 6.49 5.61 5.83 434,310
01/22/2019 6.68 7.03 6.141 6.17 452,147
01/18/2019 7.1 7.32 6.6107 6.68 742,211
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio