Marathon Digital Hldgs Inc (NQ: MARA )

52.06 USD +3.17 (+6.48%)
Streaming Delayed Price Updated: 1:49 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.730 2.190 1.670 2.030 39,462,000 +0.25(+14.04%)
Jul 30, 2020 1.720 1.800 1.540 1.780 10,523,839 -0.04(-2.20%)
Jul 29, 2020 1.800 1.930 1.720 1.820 26,602,837 +0.11(+6.43%)
Jul 28, 2020 1.520 2.030 1.440 1.710 72,976,719 +0.29(+20.42%)
Jul 27, 2020 1.370 1.720 1.270 1.420 75,413,081 +0.38(+36.54%)
Jul 24, 2020 0.9300 1.150 0.9100 1.040 25,520,000 +0.08(+8.22%)
Jul 23, 2020 1.120 1.200 0.9320 0.9610 12,361,018 -0.09(-8.48%)
Jul 22, 2020 0.9600 1.220 0.9600 1.050 13,242,837 +0.11(+11.70%)
Jul 21, 2020 0.9500 1.000 0.9300 0.9400 3,769,950 +0.01(+1.08%)
Jul 20, 2020 0.9100 0.9300 0.8900 0.9300 1,125,514 +0.03(+3.62%)
Jul 17, 2020 0.9200 0.9300 0.8900 0.8975 879,400 -0.01(-1.11%)
Jul 16, 2020 0.9000 0.9300 0.8999 0.9076 891,971 -0.01(-1.35%)
Jul 15, 2020 0.9100 0.9400 0.8900 0.9200 1,264,406 +0.01(+1.10%)
Jul 14, 2020 0.9200 0.9200 0.8800 0.9100 1,107,811 +0.03(+3.41%)
Jul 13, 2020 0.9300 0.9500 0.8700 0.8800 1,668,905 -0.05(-5.38%)
Jul 10, 2020 0.9200 0.9550 0.9100 0.9300 723,000 -0.01(-0.85%)
Jul 09, 2020 1.020 1.020 0.9050 0.9380 2,313,787 -0.06(-6.20%)
Jul 08, 2020 0.9200 1.050 0.9100 1.000 5,135,296 +0.10(+11.11%)
Jul 07, 2020 0.9180 0.9300 0.9000 0.9000 1,011,828 -0.04(-4.26%)
Jul 06, 2020 0.9300 0.9600 0.9100 0.9400 1,882,654 +0.03(+3.29%)
Jul 02, 2020 0.9600 0.9613 0.9000 0.9101 1,649,900 -0.02(-2.14%)
Jul 01, 2020 0.9000 0.9600 0.8800 0.9300 2,336,222 +0.02(+2.20%)
Jun 30, 2020 0.8700 0.9700 0.8600 0.9100 1,905,200 +0.02(+2.25%)
Jun 29, 2020 0.9000 0.9200 0.8500 0.8900 1,508,192 -0.03(-3.52%)
Jun 26, 2020 0.9800 0.9801 0.9000 0.9225 2,501,100 -0.09(-8.66%)
Jun 25, 2020 0.9600 1.060 0.9600 1.010 2,166,059 +0.03(+3.06%)
Jun 24, 2020 1.000 1.040 0.9400 0.9800 3,588,788 -0.12(-10.91%)
Jun 23, 2020 1.170 1.190 0.9900 1.100 8,704,908 +0.01(+0.92%)
Jun 22, 2020 0.8700 1.180 0.8600 1.090 12,512,891 +0.25(+29.50%)
Jun 19, 2020 0.8800 0.9200 0.8417 0.8417 1,938,100 -0.02(-2.13%)
Jun 18, 2020 0.8800 0.9100 0.8400 0.8600 1,579,571 -0.02(-2.27%)
Jun 17, 2020 0.9300 0.9400 0.8700 0.8800 2,756,202 -0.06(-6.38%)
Jun 16, 2020 1.000 1.010 0.9100 0.9400 2,842,074 -0.02(-2.08%)
Jun 15, 2020 0.9500 1.020 0.9100 0.9600 5,714,532 +0.03(+3.21%)
Jun 12, 2020 1.010 1.020 0.9100 0.9301 2,969,600 +0.00(+0.01%)
Jun 11, 2020 1.000 1.090 0.9000 0.9300 7,826,404 -0.32(-25.60%)
Jun 10, 2020 1.040 1.400 0.9700 1.250 35,141,581 +0.35(+38.89%)
Jun 09, 2020 0.9500 0.9500 0.8800 0.9000 2,469,481 -0.01(-1.10%)
Jun 08, 2020 0.9900 0.9900 0.9000 0.9100 3,162,917 -0.09(-9.00%)
Jun 05, 2020 1.050 1.060 0.9211 1.000 3,812,000 -0.09(-8.26%)
Jun 04, 2020 0.9100 1.180 0.8600 1.090 11,825,531 +0.17(+18.48%)
Jun 03, 2020 0.9610 0.9701 0.8407 0.9200 12,747,819 +0.10(+12.20%)
Jun 02, 2020 0.8777 0.9800 0.7901 0.8200 14,263,003 +0.09(+12.33%)
Jun 01, 2020 0.7200 0.7500 0.7100 0.7300 2,965,125 +0.03(+4.29%)
May 29, 2020 0.7733 0.7788 0.6820 0.7000 1,880,500 -0.03(-4.11%)
May 28, 2020 0.7500 0.7600 0.7100 0.7300 2,845,765 +0.01(+1.39%)
May 27, 2020 0.7300 0.7500 0.7000 0.7200 1,970,824 +0.00(+0.08%)
May 26, 2020 0.7100 0.7200 0.6601 0.7194 1,907,426 -0.01(-1.38%)
May 22, 2020 0.7100 0.7400 0.7000 0.7295 1,786,900 +0.02(+2.75%)
May 21, 2020 0.8000 0.8100 0.7000 0.7100 3,481,922 -0.12(-14.46%)
May 20, 2020 0.8500 0.9400 0.8100 0.8300 6,299,744 +0.02(+2.47%)
May 19, 2020 0.8200 0.8600 0.7900 0.8100 2,741,457 +0.00(+0.00%)
May 18, 2020 0.8610 0.8700 0.7800 0.8100 2,711,226 +0.01(+1.25%)
May 15, 2020 0.7800 0.8400 0.7158 0.8000 3,576,400 -0.06(-6.98%)
May 14, 2020 0.8500 1.050 0.7600 0.8600 20,846,439 +0.12(+16.22%)
May 13, 2020 0.6600 0.7400 0.6200 0.7400 7,799,017 +0.12(+19.35%)
May 12, 2020 0.7100 0.7500 0.6100 0.6200 4,648,602 -0.14(-18.42%)
May 11, 2020 0.8000 0.8300 0.7000 0.7600 9,310,364 -0.14(-15.08%)
May 08, 2020 0.7300 1.120 0.6800 0.8950 32,788,900 +0.22(+32.83%)
May 07, 2020 0.5500 0.6950 0.5250 0.6738 9,744,558 +0.15(+29.58%)
May 06, 2020 0.5100 0.6200 0.4700 0.5200 8,655,796 +0.07(+15.56%)
May 05, 2020 0.4440 0.4960 0.4300 0.4500 6,298,469 +0.02(+4.65%)
May 04, 2020 0.4600 0.4600 0.4100 0.4300 557,740 -0.01(-2.05%)
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.