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

Marimed Inc (OP: MRMD )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 29, 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 (%)
Apr 30, 2019 3.350 3.350 3.250 3.320 124,619 -0.01(-0.30%)
Apr 29, 2019 3.250 3.350 3.250 3.330 103,876 +0.04(+1.22%)
Apr 26, 2019 3.290 3.320 3.200 3.290 155,600 +0.00(+0.00%)
Apr 25, 2019 3.250 3.320 3.240 3.290 238,238 +0.04(+1.23%)
Apr 24, 2019 3.230 3.340 3.200 3.250 196,022 +0.01(+0.31%)
Apr 23, 2019 3.260 3.300 3.200 3.240 259,773 -0.03(-0.92%)
Apr 22, 2019 3.390 3.500 3.250 3.270 461,206 -0.22(-6.36%)
Apr 18, 2019 3.480 3.770 3.450 3.492 238,800 -0.02(-0.51%)
Apr 17, 2019 3.510 3.850 3.460 3.510 634,200 +0.08(+2.33%)
Apr 16, 2019 3.520 3.530 3.300 3.430 256,353 -0.09(-2.56%)
Apr 15, 2019 3.830 3.830 3.460 3.520 253,433 -0.28(-7.37%)
Apr 12, 2019 4.070 4.070 3.430 3.800 847,900 -0.23(-5.71%)
Apr 11, 2019 4.000 4.190 3.890 4.030 1,080,075 +0.08(+2.03%)
Apr 10, 2019 3.320 3.980 3.280 3.950 843,099 +0.67(+20.43%)
Apr 09, 2019 3.180 3.290 3.050 3.280 275,803 +0.17(+5.47%)
Apr 08, 2019 2.940 3.150 2.850 3.110 359,693 +0.17(+5.78%)
Apr 05, 2019 2.880 2.940 2.860 2.940 301,600 +0.00(+0.00%)
Apr 04, 2019 2.930 3.020 2.900 2.940 291,429 -0.09(-2.97%)
Apr 03, 2019 3.160 3.200 2.910 3.030 457,877 -0.17(-5.31%)
Apr 02, 2019 3.300 3.300 2.670 3.200 709,433 -0.17(-4.90%)
Apr 01, 2019 3.490 3.580 3.320 3.365 208,129 -0.13(-3.86%)
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%)
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.