Marathon Digital Hldgs Inc (NQ: MARA )

26.07 USD -2.52 (-8.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.100 1.100 0.9905 1.040 163,400 -0.03(-2.80%)
Jan 30, 2020 0.9900 1.100 0.9600 1.070 237,832 +0.08(+8.08%)
Jan 29, 2020 1.040 1.040 0.9700 0.9900 85,163 -0.02(-1.98%)
Jan 28, 2020 0.9700 1.120 0.9700 1.010 508,711 +0.06(+6.07%)
Jan 27, 2020 0.9100 1.000 0.9100 0.9522 102,835 +0.02(+2.62%)
Jan 24, 2020 0.9401 0.9501 0.9201 0.9279 91,000 -0.01(-1.39%)
Jan 23, 2020 0.9700 0.9701 0.9403 0.9410 77,993 -0.04(-4.26%)
Jan 22, 2020 0.9700 1.010 0.9700 0.9829 54,957 +0.00(+0.27%)
Jan 21, 2020 1.020 1.040 0.9700 0.9803 138,136 -0.05(-5.29%)
Jan 17, 2020 0.9900 1.040 0.9899 1.035 140,000 +0.01(+1.47%)
Jan 16, 2020 0.9900 1.040 0.9400 1.020 138,066 +0.03(+3.26%)
Jan 15, 2020 1.050 1.050 0.9659 0.9878 107,082 +0.00(+0.28%)
Jan 14, 2020 0.9500 1.030 0.9500 0.9850 346,337 +0.07(+8.09%)
Jan 13, 2020 0.9300 0.9572 0.9000 0.9113 92,480 -0.02(-2.02%)
Jan 10, 2020 0.9600 0.9899 0.9249 0.9301 186,300 +0.00(+0.01%)
Jan 09, 2020 0.9000 0.9500 0.9000 0.9300 129,540 -0.02(-1.86%)
Jan 08, 2020 1.130 1.130 0.9200 0.9476 487,725 -0.14(-13.06%)
Jan 07, 2020 0.9800 1.120 0.9800 1.090 1,039,060 +0.12(+12.37%)
Jan 06, 2020 0.9600 1.060 0.9600 0.9700 192,117 +0.02(+1.57%)
Jan 03, 2020 0.9900 1.000 0.9296 0.9550 127,900 -0.10(-9.05%)
Jan 02, 2020 0.8800 1.080 0.8800 1.050 447,647 +0.17(+19.13%)
Dec 31, 2019 0.8600 0.9087 0.8600 0.8814 140,300 -0.02(-2.02%)
Dec 30, 2019 0.8890 0.9100 0.8600 0.8996 84,985 -0.00(-0.04%)
Dec 27, 2019 0.9100 0.9299 0.8560 0.9000 135,200 -0.02(-2.17%)
Dec 26, 2019 0.9300 0.9500 0.9000 0.9200 67,596 -0.01(-0.65%)
Dec 24, 2019 0.9270 0.9500 0.9200 0.9260 42,900 -0.02(-2.38%)
Dec 23, 2019 0.9601 0.9900 0.9145 0.9486 143,009 -0.01(-0.78%)
Dec 20, 2019 0.9709 0.9900 0.9561 0.9561 60,800 -0.02(-1.82%)
Dec 19, 2019 1.040 1.040 0.9600 0.9738 144,062 -0.05(-4.53%)
Dec 18, 2019 0.9501 1.050 0.9501 1.020 152,609 +0.04(+3.55%)
Dec 17, 2019 0.9990 1.030 0.9500 0.9850 110,593 -0.01(-0.80%)
Dec 16, 2019 1.010 1.030 0.9900 0.9929 58,204 -0.06(-5.44%)
Dec 13, 2019 1.030 1.050 0.8985 1.050 189,600 +0.01(+0.96%)
Dec 12, 2019 1.090 1.090 1.030 1.040 148,145 -0.06(-5.45%)
Dec 11, 2019 0.9900 1.190 0.9900 1.100 322,766 +0.07(+6.80%)
Dec 10, 2019 1.050 1.050 0.9900 1.030 180,618 -0.05(-4.63%)
Dec 09, 2019 1.200 1.210 1.050 1.080 121,742 -0.06(-5.26%)
Dec 06, 2019 1.240 1.260 1.100 1.140 91,600 -0.12(-9.52%)
Dec 05, 2019 1.250 1.280 1.250 1.260 5,593 +0.00(+0.00%)
Dec 04, 2019 1.280 1.300 1.254 1.260 29,345 -0.04(-3.08%)
Dec 03, 2019 1.250 1.320 1.220 1.300 26,033 -0.01(-0.76%)
Dec 02, 2019 1.230 1.320 1.230 1.310 30,211 +0.03(+2.34%)
Nov 29, 2019 1.280 1.320 1.210 1.280 36,800 +0.02(+1.39%)
Nov 27, 2019 1.330 1.390 1.210 1.262 86,600 -0.08(-5.78%)
Nov 26, 2019 1.330 1.380 1.255 1.340 153,705 -0.06(-4.29%)
Nov 25, 2019 1.060 1.400 1.010 1.400 412,790 +0.31(+28.44%)
Nov 22, 2019 0.9900 1.110 0.9500 1.090 115,300 +0.09(+9.00%)
Nov 21, 2019 0.9500 1.000 0.9400 1.000 82,320 +0.01(+1.47%)
Nov 20, 2019 1.010 1.060 0.9200 0.9855 96,070 -0.00(-0.45%)
Nov 19, 2019 0.9800 1.100 0.9800 0.9900 101,361 -0.04(-3.88%)
Nov 18, 2019 1.130 1.140 1.020 1.030 93,516 -0.11(-9.65%)
Nov 15, 2019 1.190 1.210 1.130 1.140 62,500 -0.05(-4.20%)
Nov 14, 2019 1.250 1.250 1.165 1.190 60,603 -0.04(-3.24%)
Nov 13, 2019 1.240 1.250 1.190 1.230 71,230 -0.03(-2.40%)
Nov 12, 2019 1.250 1.317 1.240 1.260 26,811 +0.02(+1.61%)
Nov 11, 2019 1.320 1.320 1.240 1.240 41,669 -0.09(-6.77%)
Nov 08, 2019 1.390 1.390 1.280 1.330 54,400 +0.01(+0.76%)
Nov 07, 2019 1.380 1.400 1.320 1.320 24,939 -0.06(-4.35%)
Nov 06, 2019 1.440 1.480 1.380 1.380 13,231 -0.06(-4.17%)
Nov 05, 2019 1.410 1.460 1.380 1.440 65,459 +0.02(+1.41%)
Nov 04, 2019 1.360 1.460 1.360 1.420 128,983 +0.04(+3.27%)
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.