Skip to main content

Marimed Inc (OP: MRMD )

0.2245 -0.0155 (-6.46%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.2233 0.2422 0.2205 0.2400 257,488 +0.02(+8.35%)
May 23, 2024 0.2450 0.2471 0.2175 0.2215 846,372 -0.02(-9.59%)
May 22, 2024 0.2410 0.2490 0.2400 0.2450 142,045 +0.01(+2.08%)
May 21, 2024 0.2500 0.2500 0.2350 0.2400 625,003 -0.01(-4.00%)
May 20, 2024 0.2549 0.2600 0.2450 0.2500 959,302 -0.00(-0.64%)
May 17, 2024 0.2650 0.2650 0.2516 0.2516 489,673 -0.00(-1.37%)
May 16, 2024 0.2550 0.2900 0.2503 0.2551 1,323,718 +0.00(+0.43%)
May 15, 2024 0.2600 0.2699 0.2514 0.2540 569,853 -0.00(-0.39%)
May 14, 2024 0.2550 0.2779 0.2500 0.2550 585,729 -0.01(-3.77%)
May 13, 2024 0.2600 0.2700 0.2510 0.2650 352,723 +0.00(+0.95%)
May 10, 2024 0.2686 0.2850 0.2608 0.2625 199,177 -0.01(-4.58%)
May 09, 2024 0.2916 0.2916 0.2681 0.2751 267,700 -0.02(-5.20%)
May 08, 2024 0.2811 0.3007 0.2811 0.2902 110,790 -0.00(-1.63%)
May 07, 2024 0.2850 0.3135 0.2800 0.2950 202,792 +0.01(+1.94%)
May 06, 2024 0.2900 0.3050 0.2850 0.2894 225,331 -0.01(-3.53%)
May 03, 2024 0.3000 0.3050 0.2830 0.3000 103,066 +0.00(+0.70%)
May 02, 2024 0.3200 0.3223 0.2750 0.2979 325,861 -0.01(-2.07%)
May 01, 2024 0.3400 0.3400 0.2860 0.3042 1,062,779 -0.02(-6.40%)
Apr 30, 2024 0.2700 0.3350 0.2541 0.3250 1,817,782 +0.05(+20.37%)
Apr 29, 2024 0.2600 0.2725 0.2550 0.2700 368,942 +0.00(+1.28%)
Apr 26, 2024 0.2700 0.2890 0.2550 0.2666 172,878 -0.00(-0.22%)
Apr 25, 2024 0.2568 0.2675 0.2550 0.2672 126,577 +0.01(+3.37%)
Apr 24, 2024 0.2500 0.2621 0.2500 0.2585 65,775 +0.00(+0.86%)
Apr 23, 2024 0.2500 0.2700 0.2500 0.2563 120,750 +0.00(+0.27%)
Apr 22, 2024 0.2610 0.2664 0.2510 0.2556 134,553 -0.01(-5.33%)
Apr 19, 2024 0.2765 0.2765 0.2610 0.2700 65,615 -0.01(-2.35%)
Apr 18, 2024 0.2685 0.2775 0.2600 0.2765 162,144 +0.01(+2.90%)
Apr 17, 2024 0.2710 0.2772 0.2600 0.2687 78,252 -0.00(-0.85%)
Apr 16, 2024 0.2600 0.2710 0.2550 0.2710 43,438 +0.01(+4.23%)
Apr 15, 2024 0.2500 0.2738 0.2500 0.2600 230,551 +0.01(+1.96%)
Apr 12, 2024 0.2550 0.2699 0.2550 0.2550 171,737 -0.01(-1.92%)
Apr 11, 2024 0.2610 0.2800 0.2550 0.2600 293,774 -0.01(-3.63%)
Apr 10, 2024 0.2552 0.2700 0.2500 0.2698 443,960 +0.01(+4.25%)
Apr 09, 2024 0.2631 0.2700 0.2552 0.2588 126,427 -0.00(-1.60%)
Apr 08, 2024 0.2600 0.2781 0.2501 0.2630 434,222 +0.00(+1.11%)
Apr 05, 2024 0.2500 0.2750 0.2436 0.2601 187,851 +0.01(+2.81%)
Apr 04, 2024 0.2750 0.2889 0.2440 0.2530 621,275 -0.01(-4.78%)
Apr 03, 2024 0.2343 0.2658 0.2310 0.2657 426,617 +0.03(+11.87%)
Apr 02, 2024 0.2350 0.2600 0.2302 0.2375 221,774 -0.02(-6.50%)
Apr 01, 2024 0.2600 0.2700 0.2282 0.2540 1,275,260 -0.01(-3.82%)
Mar 28, 2024 0.2800 0.2899 0.2600 0.2641 369,441 -0.01(-3.08%)
Mar 27, 2024 0.2700 0.2890 0.2610 0.2725 549,092 +0.01(+4.57%)
Mar 26, 2024 0.2655 0.2930 0.2580 0.2606 836,392 -0.01(-3.45%)
Mar 25, 2024 0.2895 0.2900 0.2610 0.2699 337,015 -0.01(-4.29%)
Mar 22, 2024 0.2550 0.2840 0.2550 0.2820 789,124 +0.02(+9.51%)
Mar 21, 2024 0.2570 0.2625 0.2500 0.2575 302,589 +0.00(+0.19%)
Mar 20, 2024 0.2600 0.2693 0.2403 0.2570 364,748 -0.00(-0.39%)
Mar 19, 2024 0.2790 0.2890 0.2502 0.2580 971,470 -0.02(-6.18%)
Mar 18, 2024 0.2619 0.2915 0.2619 0.2750 503,776 +0.02(+5.77%)
Mar 15, 2024 0.2390 0.2600 0.2200 0.2600 587,068 +0.03(+13.54%)
Mar 14, 2024 0.2189 0.2300 0.2175 0.2290 397,216 +0.02(+8.27%)
Mar 13, 2024 0.2032 0.2190 0.2032 0.2115 620,093 +0.01(+3.63%)
Mar 12, 2024 0.2230 0.2300 0.2031 0.2041 1,204,304 -0.03(-11.14%)
Mar 11, 2024 0.2400 0.2500 0.2260 0.2297 501,195 -0.02(-8.08%)
Mar 08, 2024 0.2301 0.2500 0.2150 0.2499 1,167,107 +0.01(+6.34%)
Mar 07, 2024 0.2617 0.2617 0.2300 0.2350 715,556 -0.01(-2.08%)
Mar 06, 2024 0.2570 0.2625 0.2260 0.2400 704,876 -0.02(-6.61%)
Mar 05, 2024 0.2610 0.2750 0.2500 0.2570 799,306 -0.01(-2.39%)
Mar 04, 2024 0.2775 0.2830 0.2610 0.2633 339,694 -0.01(-4.25%)
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.