Marathon Digital Hldgs Inc (NQ: MARA )

15.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 12.82 14.17 12.57 12.99 31,918,924 -0.21(-1.59%)
Jul 28, 2022 12.32 13.72 11.84 13.20 36,716,788 +0.88(+7.14%)
Jul 27, 2022 10.87 12.65 10.58 12.32 31,327,254 +2.21(+21.86%)
Jul 26, 2022 11.19 11.29 10.08 10.11 13,375,680 -1.46(-12.62%)
Jul 25, 2022 11.70 12.48 11.51 11.57 16,468,669 -0.85(-6.84%)
Jul 22, 2022 13.89 13.92 12.06 12.42 29,213,428 -1.07(-7.93%)
Jul 21, 2022 11.76 13.51 11.67 13.49 31,438,526 +1.02(+8.18%)
Jul 20, 2022 13.55 14.20 11.86 12.47 70,709,816 -0.43(-3.33%)
Jul 19, 2022 10.37 13.00 9.850 12.90 57,934,408 +3.14(+32.17%)
Jul 18, 2022 8.830 10.97 8.700 9.760 43,508,292 +1.72(+21.39%)
Jul 15, 2022 8.260 8.560 7.670 8.040 13,282,063 +0.04(+0.50%)
Jul 14, 2022 7.590 8.100 7.260 8.000 15,040,158 +0.24(+3.09%)
Jul 13, 2022 7.500 7.900 7.050 7.760 12,825,927 +0.09(+1.17%)
Jul 12, 2022 7.750 7.985 7.360 7.670 10,803,374 -0.14(-1.79%)
Jul 11, 2022 7.900 8.290 7.670 7.810 14,343,504 -0.70(-8.23%)
Jul 08, 2022 6.650 8.900 6.600 8.510 49,125,160 +1.50(+21.40%)
Jul 07, 2022 5.770 7.090 5.710 7.010 20,406,548 +1.36(+24.07%)
Jul 06, 2022 5.940 6.070 5.610 5.650 11,159,156 -0.42(-6.92%)
Jul 05, 2022 5.400 6.080 5.200 6.070 12,352,118 +0.53(+9.57%)
Jul 01, 2022 5.410 5.700 5.278 5.540 11,547,928 +0.20(+3.75%)
Jun 30, 2022 5.530 5.770 5.270 5.340 10,671,466 -0.46(-7.93%)
Jun 29, 2022 6.250 6.270 5.650 5.800 12,134,842 -0.63(-9.80%)
Jun 28, 2022 6.950 7.153 6.320 6.430 10,479,002 -0.42(-6.13%)
Jun 27, 2022 7.480 7.500 6.810 6.850 9,086,659 -0.56(-7.56%)
Jun 24, 2022 7.170 7.759 7.120 7.410 13,665,929 +0.36(+5.11%)
Jun 23, 2022 6.770 7.100 6.510 7.050 13,219,909 +0.30(+4.44%)
Jun 22, 2022 7.070 7.330 6.720 6.750 10,488,485 -0.47(-6.51%)
Jun 21, 2022 6.940 7.788 6.890 7.220 16,377,789 +0.61(+9.23%)
Jun 17, 2022 6.460 6.840 6.440 6.610 10,261,226 +0.04(+0.61%)
Jun 16, 2022 6.730 6.820 6.270 6.570 12,203,416 -0.30(-4.37%)
Jun 15, 2022 6.710 7.170 6.550 6.870 18,125,258 -0.07(-1.01%)
Jun 14, 2022 6.540 7.070 6.410 6.940 10,681,341 +0.29(+4.36%)
Jun 13, 2022 6.150 7.000 6.140 6.650 18,775,928 -0.89(-11.80%)
Jun 10, 2022 7.350 7.690 7.245 7.540 10,518,178 -0.12(-1.57%)
Jun 09, 2022 8.400 8.439 7.650 7.660 13,882,505 -0.87(-10.20%)
Jun 08, 2022 8.640 9.140 8.390 8.530 11,211,717 -0.16(-1.84%)
Jun 07, 2022 8.650 8.875 8.320 8.690 10,746,716 -0.24(-2.69%)
Jun 06, 2022 9.230 9.260 8.700 8.930 10,178,437 +0.13(+1.48%)
Jun 03, 2022 9.070 9.110 8.400 8.800 11,020,744 -0.54(-5.78%)
Jun 02, 2022 9.140 9.600 9.100 9.340 11,595,832 +0.12(+1.30%)
Jun 01, 2022 10.30 10.35 9.110 9.220 14,973,497 -1.01(-9.87%)
May 31, 2022 11.04 11.17 10.02 10.23 19,462,114 -0.04(-0.39%)
May 27, 2022 9.970 10.48 9.810 10.27 13,974,034 +0.42(+4.26%)
May 26, 2022 8.810 9.960 8.530 9.850 15,617,588 +0.58(+6.26%)
May 25, 2022 8.890 9.440 8.840 9.270 6,857,765 +0.27(+3.00%)
May 24, 2022 9.610 9.800 8.740 9.000 11,199,567 -0.93(-9.37%)
May 23, 2022 9.880 10.26 9.520 9.930 9,375,625 +0.16(+1.64%)
May 20, 2022 10.65 10.70 9.210 9.770 12,276,665 -0.58(-5.60%)
May 19, 2022 10.19 10.93 10.12 10.35 10,220,401 +0.19(+1.87%)
May 18, 2022 10.61 10.99 9.930 10.16 9,917,042 -0.93(-8.39%)
May 17, 2022 10.78 11.26 10.51 11.09 10,884,863 +0.77(+7.46%)
May 16, 2022 11.18 11.20 10.13 10.32 11,012,369 -1.07(-9.39%)
May 13, 2022 11.17 12.00 10.92 11.39 15,326,169 +1.24(+12.22%)
May 12, 2022 9.490 10.60 8.800 10.15 20,865,130 +0.17(+1.70%)
May 11, 2022 11.00 12.17 9.910 9.980 17,793,732 -1.82(-15.42%)
May 10, 2022 12.86 13.19 11.54 11.80 12,878,812 -0.28(-2.32%)
May 09, 2022 13.94 14.03 11.77 12.08 15,789,983 -2.87(-19.20%)
May 06, 2022 15.47 15.81 14.45 14.95 8,417,600 -0.95(-5.97%)
May 05, 2022 17.27 17.40 15.54 15.90 9,355,416 -1.86(-10.47%)
May 04, 2022 16.88 17.83 15.61 17.76 11,810,750 +0.98(+5.84%)
May 03, 2022 16.35 17.32 16.23 16.78 7,596,881 +0.12(+0.72%)
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.