Marathon Digital Hldgs Inc (NQ: MARA )

52.86 USD -1.83 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.680 7.720 7.000 7.240 433,732 -0.36(-4.74%)
Apr 27, 2018 7.200 8.400 7.200 7.600 1,417,277 +0.40(+5.56%)
Apr 26, 2018 6.880 7.520 6.600 7.200 420,302 +0.16(+2.27%)
Apr 25, 2018 7.160 7.400 6.440 7.040 1,011,081 -0.68(-8.81%)
Apr 24, 2018 6.400 7.760 6.280 7.720 2,202,845 +1.60(+26.14%)
Apr 23, 2018 6.000 6.356 5.800 6.120 375,355 +0.40(+6.99%)
Apr 20, 2018 5.760 5.800 5.600 5.720 193,188 +0.32(+5.93%)
Apr 19, 2018 5.680 5.760 5.284 5.400 186,915 -0.32(-5.59%)
Apr 18, 2018 5.880 5.880 5.400 5.720 171,766 -0.08(-1.38%)
Apr 17, 2018 5.880 6.120 5.520 5.800 368,192 +0.16(+2.84%)
Apr 16, 2018 6.080 6.160 5.440 5.640 329,967 -0.36(-6.00%)
Apr 13, 2018 6.560 6.880 5.760 6.000 1,515,552 +0.32(+5.63%)
Apr 12, 2018 5.440 6.600 5.240 5.680 3,357,718 +0.96(+20.34%)
Apr 11, 2018 4.640 4.800 4.560 4.720 141,143 +0.04(+0.85%)
Apr 10, 2018 4.800 4.800 4.560 4.680 160,048 +0.04(+0.86%)
Apr 09, 2018 4.640 4.880 4.480 4.640 198,840 +0.12(+2.65%)
Apr 06, 2018 4.720 5.040 4.480 4.520 191,004 -0.20(-4.24%)
Apr 05, 2018 4.800 5.400 4.400 4.720 506,582 -0.20(-4.07%)
Apr 04, 2018 4.320 4.960 3.900 4.920 494,309 +0.44(+9.82%)
Apr 03, 2018 3.960 4.560 3.720 4.480 588,842 -0.08(-1.75%)
Apr 02, 2018 4.720 4.720 4.480 4.560 180,473 +0.08(+1.79%)
Mar 29, 2018 4.480 4.480 4.480 0 -0.48(-9.68%)
Mar 28, 2018 4.880 5.160 4.800 4.960 236,828 +0.16(+3.33%)
Mar 27, 2018 5.840 5.840 4.760 4.800 507,126 -0.48(-9.09%)
Mar 26, 2018 5.720 5.720 5.160 5.280 430,232 -0.36(-6.38%)
Mar 23, 2018 6.240 6.240 5.600 5.640 425,746 -0.72(-11.32%)
Mar 22, 2018 6.160 6.400 5.760 6.360 573,631 -0.08(-1.24%)
Mar 21, 2018 6.400 7.880 6.200 6.440 2,890,895 +1.08(+20.15%)
Mar 20, 2018 6.120 6.210 5.320 5.360 473,459 -0.76(-12.42%)
Mar 19, 2018 6.760 6.760 6.040 6.120 346,019 -0.46(-6.99%)
Mar 16, 2018 6.440 6.960 6.440 6.580 421,990 +0.10(+1.54%)
Mar 15, 2018 6.840 7.200 6.440 6.480 429,400 -0.64(-8.99%)
Mar 14, 2018 8.040 8.120 6.760 7.120 590,684 -0.76(-9.64%)
Mar 13, 2018 9.440 9.440 7.800 7.880 946,202 -1.84(-18.93%)
Mar 12, 2018 6.400 10.20 6.320 9.720 3,571,068 +3.59(+58.67%)
Mar 09, 2018 6.920 6.920 6.120 6.126 283,115 -0.63(-9.38%)
Mar 08, 2018 7.280 7.520 6.720 6.760 230,481 -0.52(-7.14%)
Mar 07, 2018 7.680 7.836 7.280 7.280 158,001 -0.60(-7.61%)
Mar 06, 2018 8.440 8.440 7.840 7.880 203,506 -0.40(-4.83%)
Mar 05, 2018 8.280 8.720 8.080 8.280 181,309 -0.16(-1.90%)
Mar 02, 2018 8.240 8.720 7.840 8.440 244,536 +0.04(+0.48%)
Mar 01, 2018 8.920 9.200 8.280 8.400 126,777 -0.52(-5.83%)
Feb 28, 2018 9.720 9.740 8.760 8.920 135,417 -0.64(-6.69%)
Feb 27, 2018 10.00 10.08 9.400 9.560 97,027 -0.36(-3.63%)
Feb 26, 2018 9.840 10.32 8.880 9.920 129,055 +0.48(+5.08%)
Feb 23, 2018 9.680 9.920 9.400 9.440 65,859 -0.28(-2.88%)
Feb 22, 2018 9.604 9.720 74,207 -0.32(-3.19%)
Feb 21, 2018 10.80 10.80 10.00 10.04 86,794 -0.68(-6.34%)
Feb 20, 2018 11.40 11.40 10.60 10.72 132,605 +0.12(+1.13%)
Feb 16, 2018 10.60 10.60 10.60 0 -0.60(-5.36%)
Feb 15, 2018 11.60 12.00 11.20 11.20 380,728 +0.60(+5.66%)
Feb 14, 2018 9.720 11.08 9.720 10.60 163,558 +0.76(+7.72%)
Feb 13, 2018 10.00 10.12 9.600 9.840 58,191 -0.28(-2.77%)
Feb 12, 2018 10.12 10.56 9.920 10.12 108,346 +0.28(+2.85%)
Feb 09, 2018 10.20 10.20 9.240 9.840 120,300 -0.40(-3.91%)
Feb 08, 2018 11.40 11.40 10.20 10.24 74,718 -0.36(-3.40%)
Feb 07, 2018 11.36 11.56 11.28 10.60 211,179 +0.16(+1.53%)
Feb 06, 2018 9.200 10.56 9.000 10.44 210,846 +0.60(+6.10%)
Feb 05, 2018 10.80 11.00 9.800 9.840 180,111 -1.20(-10.87%)
Feb 02, 2018 12.04 12.24 11.04 11.04 208,801 -1.24(-10.10%)
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.