Skip to main content

Marimed Inc (OP: MRMD )

0.1600 -0.0020 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.9000 0.9290 0.8800 0.9000 528,906 -0.03(-3.22%)
Sep 29, 2021 0.9299 0.9450 0.9000 0.9299 515,471 -0.00(-0.01%)
Sep 28, 2021 0.9865 0.9865 0.9100 0.9300 302,437 +0.01(+0.54%)
Sep 27, 2021 0.9600 0.9700 0.9100 0.9250 806,588 -0.03(-3.14%)
Sep 24, 2021 0.9650 0.9700 0.9301 0.9550 379,227 +0.02(+2.08%)
Sep 23, 2021 0.9115 0.9700 0.9115 0.9355 320,918 +0.02(+1.68%)
Sep 22, 2021 0.9389 0.9865 0.9000 0.9200 1,248,283 -0.02(-2.01%)
Sep 21, 2021 0.9540 0.9540 0.8900 0.9389 372,039 +0.01(+0.60%)
Sep 20, 2021 0.9989 0.9989 0.8959 0.9333 1,504,871 -0.06(-5.73%)
Sep 17, 2021 1.010 1.030 0.9900 0.9900 246,937 -0.02(-1.98%)
Sep 16, 2021 1.030 1.050 0.9912 1.010 438,822 -0.00(-0.49%)
Sep 15, 2021 1.030 1.030 0.9700 1.015 759,458 +0.05(+5.18%)
Sep 14, 2021 0.9635 0.9975 0.9430 0.9650 356,124 -0.01(-1.13%)
Sep 13, 2021 1.000 1.030 0.9760 0.9760 349,524 -0.02(-1.91%)
Sep 10, 2021 0.9900 1.020 0.9810 0.9950 290,071 -0.00(-0.47%)
Sep 09, 2021 1.000 1.010 0.9852 0.9997 213,448 +0.01(+1.18%)
Sep 08, 2021 1.000 1.030 0.9754 0.9880 664,356 -0.01(-1.20%)
Sep 07, 2021 0.9800 1.040 0.9800 1.000 354,576 -0.01(-0.99%)
Sep 03, 2021 0.9750 1.030 0.9656 1.010 488,144 +0.01(+1.00%)
Sep 02, 2021 0.9785 1.010 0.9700 1.000 511,791 +0.03(+2.64%)
Sep 01, 2021 0.9550 1.020 0.9550 0.9743 451,887 +0.02(+2.01%)
Aug 31, 2021 0.9975 0.9975 0.9500 0.9551 249,926 -0.01(-1.03%)
Aug 30, 2021 0.9491 0.9900 0.9300 0.9650 610,876 +0.01(+1.03%)
Aug 27, 2021 0.9400 0.9800 0.9300 0.9552 506,431 +0.01(+1.48%)
Aug 26, 2021 0.9721 0.9790 0.9313 0.9413 351,973 -0.03(-3.46%)
Aug 25, 2021 1.020 1.020 0.9488 0.9750 593,531 -0.04(-3.47%)
Aug 24, 2021 0.9551 1.050 0.9363 1.010 1,387,447 +0.03(+3.06%)
Aug 23, 2021 0.9100 0.9900 0.9100 0.9800 464,492 +0.04(+4.26%)
Aug 20, 2021 0.8700 0.9450 0.8700 0.9400 759,704 +0.06(+6.82%)
Aug 19, 2021 0.9010 0.9400 0.8675 0.8800 936,039 -0.08(-8.79%)
Aug 18, 2021 0.9900 0.9900 0.9200 0.9648 631,525 -0.02(-2.50%)
Aug 17, 2021 0.9300 0.9895 0.9101 0.9895 919,667 +0.03(+2.99%)
Aug 16, 2021 0.9300 1.140 0.8900 0.9608 4,115,270 +0.08(+9.18%)
Aug 13, 2021 0.8910 0.9200 0.8661 0.8800 359,318 -0.01(-1.23%)
Aug 12, 2021 0.9300 0.9300 0.8800 0.8910 236,948 -0.02(-2.36%)
Aug 11, 2021 0.9141 0.9300 0.9000 0.9125 164,789 -0.02(-1.67%)
Aug 10, 2021 0.9100 0.9440 0.8750 0.9280 769,651 +0.05(+6.05%)
Aug 09, 2021 0.8600 0.8925 0.8500 0.8751 312,259 +0.03(+2.97%)
Aug 06, 2021 0.8505 0.8600 0.8200 0.8499 443,527 -0.01(-1.17%)
Aug 05, 2021 0.8500 0.9000 0.8351 0.8600 232,916 +0.01(+1.18%)
Aug 04, 2021 0.8302 0.8900 0.8302 0.8500 121,499 -0.01(-1.15%)
Aug 03, 2021 0.8211 0.8690 0.8211 0.8599 123,082 +0.02(+2.36%)
Aug 02, 2021 0.8533 0.8793 0.8200 0.8401 465,751 -0.02(-1.95%)
Jul 30, 2021 0.8794 0.8800 0.8435 0.8568 348,561 -0.01(-1.12%)
Jul 29, 2021 0.8900 0.8900 0.8501 0.8665 132,111 +0.01(+0.72%)
Jul 28, 2021 0.8600 0.8600 0.8400 0.8603 360,854 +0.00(+0.05%)
Jul 27, 2021 0.9068 0.9068 0.8301 0.8599 451,190 -0.04(-4.46%)
Jul 26, 2021 0.9700 0.9700 0.8500 0.9000 628,018 -0.04(-3.90%)
Jul 23, 2021 0.8900 0.9548 0.8900 0.9365 421,861 +0.03(+2.92%)
Jul 22, 2021 0.9010 0.9300 0.8750 0.9099 237,122 +0.02(+2.24%)
Jul 21, 2021 0.8900 0.9000 0.8200 0.8900 689,354 +0.08(+9.88%)
Jul 20, 2021 0.7601 0.8450 0.7601 0.8100 395,769 +0.05(+6.42%)
Jul 19, 2021 0.8250 0.8400 0.7500 0.7611 1,260,394 -0.07(-8.85%)
Jul 16, 2021 0.8630 0.8641 0.8200 0.8350 444,312 -0.01(-0.61%)
Jul 15, 2021 0.9690 0.9690 0.8112 0.8401 948,610 -0.06(-6.66%)
Jul 14, 2021 0.9300 0.9690 0.9000 0.9000 517,368 -0.04(-4.26%)
Jul 13, 2021 0.8710 0.9498 0.8710 0.9400 446,924 +0.04(+4.44%)
Jul 12, 2021 0.8700 0.9100 0.8700 0.9000 270,054 +0.01(+1.12%)
Jul 09, 2021 0.8450 0.9360 0.8450 0.8900 317,225 +0.01(+0.87%)
Jul 08, 2021 0.8800 0.9100 0.8112 0.8823 767,051 -0.00(-0.32%)
Jul 07, 2021 0.9010 0.9200 0.8500 0.8851 621,454 -0.02(-2.63%)
Jul 06, 2021 0.9050 0.9250 0.8700 0.9090 410,533 -0.01(-1.20%)
Jul 02, 2021 0.9201 0.9490 0.9040 0.9200 424,735 -0.01(-1.08%)
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.