Marathon Digital Hldgs Inc (NQ: MARA )

28.92 USD -1.14 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.4980 0.4980 0.4280 0.4500 1,285,031 -0.03(-6.05%)
Apr 29, 2020 0.4750 0.5480 0.4603 0.4790 3,809,796 +0.04(+8.86%)
Apr 28, 2020 0.4600 0.4700 0.4300 0.4400 313,948 -0.02(-4.33%)
Apr 27, 2020 0.5050 0.5050 0.4500 0.4599 581,427 -0.01(-2.15%)
Apr 24, 2020 0.4847 0.4847 0.4250 0.4700 663,700 -0.03(-5.94%)
Apr 23, 2020 0.4253 0.5000 0.4011 0.4997 3,272,258 +0.08(+19.03%)
Apr 22, 2020 0.4300 0.4300 0.4000 0.4198 109,827 -0.00(-0.05%)
Apr 21, 2020 0.4300 0.4500 0.3800 0.4200 342,894 -0.01(-2.33%)
Apr 20, 2020 0.4200 0.4449 0.4200 0.4300 175,536 +0.00(+1.15%)
Apr 17, 2020 0.4600 0.4600 0.4200 0.4251 220,000 -0.00(-1.14%)
Apr 16, 2020 0.4500 0.4900 0.4200 0.4300 835,641 -0.01(-2.27%)
Apr 15, 2020 0.4500 0.4600 0.4100 0.4400 173,455 -0.01(-1.21%)
Apr 14, 2020 0.4537 0.4700 0.4003 0.4454 157,777 +0.01(+1.23%)
Apr 13, 2020 0.4600 0.4600 0.4300 0.4400 128,211 -0.02(-4.33%)
Apr 09, 2020 0.4800 0.4870 0.4400 0.4599 154,300 -0.02(-4.19%)
Apr 08, 2020 0.4700 0.5000 0.4300 0.4800 227,106 -0.02(-3.03%)
Apr 07, 2020 0.5100 0.5700 0.4701 0.4950 1,044,328 -0.01(-1.00%)
Apr 06, 2020 0.5000 0.5200 0.4500 0.5000 914,891 +0.04(+8.81%)
Apr 03, 2020 0.4600 0.4700 0.4400 0.4595 39,700 +0.01(+2.09%)
Apr 02, 2020 0.4058 0.4649 0.4058 0.4501 208,057 +0.05(+12.52%)
Apr 01, 2020 0.4600 0.4800 0.3900 0.4000 85,175 -0.05(-11.11%)
Mar 31, 2020 0.5000 0.5000 0.4000 0.4500 99,160 -0.04(-8.16%)
Mar 30, 2020 0.5250 0.5250 0.4601 0.4900 83,110 -0.01(-2.00%)
Mar 27, 2020 0.5138 0.5400 0.4898 0.5000 125,400 -0.02(-3.85%)
Mar 26, 2020 0.5100 0.5400 0.5000 0.5200 89,566 +0.02(+4.00%)
Mar 25, 2020 0.5300 0.5300 0.4900 0.5000 88,436 -0.02(-3.85%)
Mar 24, 2020 0.4800 0.5400 0.4500 0.5200 136,358 +0.07(+15.56%)
Mar 23, 2020 0.5300 0.5600 0.4500 0.4500 97,331 -0.07(-12.84%)
Mar 20, 2020 0.4646 0.5890 0.4400 0.5163 115,900 +0.04(+7.56%)
Mar 19, 2020 0.4000 0.4800 0.4000 0.4800 85,833 +0.08(+21.12%)
Mar 18, 2020 0.4900 0.5200 0.3800 0.3963 49,189 -0.08(-17.47%)
Mar 17, 2020 0.5100 0.5200 0.4801 0.4802 73,718 -0.01(-1.68%)
Mar 16, 2020 0.3522 0.5496 0.3522 0.4884 135,966 -0.11(-17.92%)
Mar 13, 2020 0.6160 0.6230 0.5250 0.5950 89,000 +0.05(+10.19%)
Mar 12, 2020 0.6900 0.6900 0.5223 0.5400 161,183 -0.17(-24.48%)
Mar 11, 2020 0.7390 0.7759 0.7000 0.7150 60,646 -0.03(-3.38%)
Mar 10, 2020 0.7300 0.7500 0.7200 0.7400 52,710 +0.02(+2.78%)
Mar 09, 2020 0.7800 0.7800 0.6300 0.7200 161,541 -0.17(-19.10%)
Mar 06, 2020 0.9200 0.9300 0.8700 0.8900 82,000 -0.02(-2.18%)
Mar 05, 2020 0.9500 0.9500 0.8900 0.9098 58,971 -0.00(-0.02%)
Mar 04, 2020 0.9000 0.9100 0.8650 0.9100 27,822 +0.01(+1.11%)
Mar 03, 2020 0.9100 0.9200 0.8500 0.9000 81,176 +0.02(+2.73%)
Mar 02, 2020 0.8663 0.9200 0.8600 0.8761 59,798 +0.02(+1.91%)
Feb 28, 2020 0.8500 0.8999 0.8300 0.8597 141,500 -0.07(-7.79%)
Feb 27, 2020 0.9600 0.9600 0.8000 0.9323 197,547 -0.03(-3.37%)
Feb 26, 2020 0.9522 0.9900 0.9522 0.9648 113,684 +0.01(+1.31%)
Feb 25, 2020 0.9809 1.003 0.9522 0.9523 48,910 -0.03(-3.12%)
Feb 24, 2020 1.010 1.040 0.9600 0.9830 150,445 -0.05(-4.56%)
Feb 21, 2020 1.010 1.052 1.000 1.030 87,500 -0.01(-0.96%)
Feb 20, 2020 1.040 1.050 1.000 1.040 101,454 -0.03(-2.80%)
Feb 19, 2020 1.190 1.190 1.015 1.070 224,363 -0.04(-3.60%)
Feb 18, 2020 1.180 1.220 1.062 1.110 302,967 -0.14(-11.20%)
Feb 14, 2020 1.250 1.300 1.240 1.250 92,700 +0.00(+0.08%)
Feb 13, 2020 1.270 1.340 1.220 1.249 128,773 -0.01(-0.87%)
Feb 12, 2020 1.220 1.350 1.220 1.260 449,381 +0.08(+6.78%)
Feb 11, 2020 1.110 1.280 1.100 1.180 415,459 +0.07(+6.31%)
Feb 10, 2020 1.200 1.220 1.080 1.110 199,700 -0.03(-2.63%)
Feb 07, 2020 1.100 1.200 1.100 1.140 96,100 +0.03(+2.70%)
Feb 06, 2020 1.180 1.200 1.080 1.110 259,151 -0.04(-3.48%)
Feb 05, 2020 1.050 1.170 1.050 1.150 433,117 +0.13(+12.75%)
Feb 04, 2020 1.050 1.050 0.9900 1.020 63,292 +0.00(+0.00%)
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.