Marathon Digital Hldgs Inc (NQ: MARA )

41.64 USD -7.43 (-15.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.270 2.270 2.070 2.160 10,002,800 -0.12(-5.26%)
Oct 29, 2020 2.280 2.490 2.260 2.280 11,019,191 -0.07(-2.98%)
Oct 28, 2020 2.500 2.550 2.280 2.350 12,485,167 -0.41(-14.86%)
Oct 27, 2020 2.760 2.850 2.570 2.760 18,765,456 +0.22(+8.66%)
Oct 26, 2020 2.910 2.940 2.420 2.540 13,654,220 -0.20(-7.30%)
Oct 23, 2020 2.870 2.880 2.580 2.740 10,512,700 -0.26(-8.67%)
Oct 22, 2020 3.070 3.110 2.710 3.000 23,463,833 +0.16(+5.63%)
Oct 21, 2020 2.800 3.060 2.720 2.840 34,512,100 +0.38(+15.45%)
Oct 20, 2020 2.480 2.680 2.360 2.460 19,516,161 +0.12(+5.13%)
Oct 19, 2020 2.290 2.470 2.240 2.340 12,340,152 +0.16(+7.34%)
Oct 16, 2020 2.300 2.310 2.160 2.180 3,428,700 -0.15(-6.44%)
Oct 15, 2020 2.120 2.370 2.120 2.330 5,105,702 +0.08(+3.56%)
Oct 14, 2020 2.250 2.420 2.180 2.250 6,201,223 -0.11(-4.66%)
Oct 13, 2020 2.500 2.500 2.220 2.360 7,571,504 -0.06(-2.48%)
Oct 12, 2020 2.220 2.590 2.150 2.420 18,494,664 +0.26(+12.04%)
Oct 09, 2020 2.240 2.270 2.060 2.160 6,001,700 +0.02(+0.93%)
Oct 08, 2020 1.980 2.370 1.970 2.140 18,828,395 +0.20(+10.31%)
Oct 07, 2020 1.870 1.940 1.870 1.940 1,704,321 +0.07(+3.74%)
Oct 06, 2020 1.930 1.950 1.850 1.870 2,216,544 -0.09(-4.59%)
Oct 05, 2020 1.960 2.010 1.890 1.960 2,878,453 +0.00(+0.00%)
Oct 02, 2020 1.850 1.960 1.820 1.960 1,840,300 +0.01(+0.51%)
Oct 01, 2020 2.010 2.030 1.900 1.950 2,480,455 -0.01(-0.51%)
Sep 30, 2020 2.000 2.050 1.910 1.960 2,037,375 -0.06(-2.97%)
Sep 29, 2020 1.990 2.080 1.950 2.020 2,398,077 +0.00(+0.00%)
Sep 28, 2020 2.050 2.150 1.980 2.020 3,829,415 +0.09(+4.66%)
Sep 25, 2020 1.760 2.050 1.740 1.930 8,295,300 +0.18(+10.29%)
Sep 24, 2020 1.600 1.890 1.480 1.750 5,889,821 +0.11(+6.71%)
Sep 23, 2020 1.810 1.850 1.640 1.640 4,059,856 -0.18(-9.89%)
Sep 22, 2020 1.890 1.900 1.810 1.820 1,915,966 -0.07(-3.70%)
Sep 21, 2020 1.810 1.890 1.790 1.890 3,718,382 -0.03(-1.56%)
Sep 18, 2020 2.010 2.020 1.920 1.920 3,486,500 -0.07(-3.52%)
Sep 17, 2020 1.960 2.040 1.890 1.990 4,009,637 -0.08(-3.86%)
Sep 16, 2020 2.000 2.330 1.990 2.070 13,024,639 +0.09(+4.55%)
Sep 15, 2020 2.010 2.090 1.920 1.980 4,263,589 +0.00(+0.00%)
Sep 14, 2020 1.860 1.990 1.850 1.980 5,628,415 +0.18(+10.00%)
Sep 11, 2020 1.890 1.920 1.750 1.800 3,239,500 -0.09(-4.76%)
Sep 10, 2020 2.020 2.090 1.860 1.890 4,545,732 -0.08(-4.06%)
Sep 09, 2020 1.930 2.050 1.880 1.970 3,815,641 +0.12(+6.49%)
Sep 08, 2020 1.810 2.065 1.790 1.850 5,134,188 -0.24(-11.48%)
Sep 04, 2020 2.040 2.190 1.720 2.090 8,612,400 -0.01(-0.48%)
Sep 03, 2020 2.130 2.250 2.060 2.100 5,937,914 -0.28(-11.76%)
Sep 02, 2020 2.360 2.400 2.230 2.380 6,338,506 -0.19(-7.39%)
Sep 01, 2020 2.500 2.810 2.380 2.570 17,927,089 +0.09(+3.63%)
Aug 31, 2020 2.730 2.730 2.310 2.480 6,938,425 -0.08(-3.13%)
Aug 28, 2020 2.280 2.750 2.260 2.560 12,713,600 +0.30(+13.27%)
Aug 27, 2020 2.500 2.550 2.220 2.260 5,738,068 -0.28(-11.02%)
Aug 26, 2020 2.590 2.630 2.440 2.540 8,292,494 +0.10(+4.10%)
Aug 25, 2020 2.140 2.510 2.080 2.440 8,239,616 +0.13(+5.63%)
Aug 24, 2020 2.830 2.840 2.300 2.310 8,522,557 -0.40(-14.76%)
Aug 21, 2020 3.150 3.153 2.460 2.710 14,544,300 -0.56(-17.13%)
Aug 20, 2020 3.140 3.290 3.080 3.270 8,348,712 +0.13(+4.14%)
Aug 19, 2020 3.200 3.410 3.100 3.140 7,373,799 -0.27(-7.92%)
Aug 18, 2020 3.670 3.670 3.250 3.410 9,913,199 -0.31(-8.33%)
Aug 17, 2020 4.040 4.190 3.550 3.720 27,639,482 -0.15(-3.88%)
Aug 14, 2020 3.840 4.090 3.550 3.870 22,073,500 +0.32(+9.01%)
Aug 13, 2020 3.250 3.900 3.040 3.550 16,420,097 -0.02(-0.56%)
Aug 12, 2020 4.050 4.050 3.430 3.570 9,648,905 -0.29(-7.51%)
Aug 11, 2020 3.880 4.160 3.700 3.860 14,325,018 -0.58(-13.06%)
Aug 10, 2020 4.900 4.930 4.350 4.440 18,286,539 +0.06(+1.37%)
Aug 07, 2020 4.550 4.690 3.980 4.380 27,004,100 -0.71(-13.95%)
Aug 06, 2020 4.500 5.250 4.440 5.090 80,307,981 +0.89(+21.19%)
Aug 05, 2020 4.200 4.740 3.910 4.200 98,640,569 +0.89(+26.89%)
Aug 04, 2020 3.010 3.660 2.860 3.310 28,920,991 -0.52(-13.58%)
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.