Marathon Digital Hldgs Inc (NQ: MARA )

22.36 USD -0.72 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 21.23 23.99 20.99 23.08 24,535,801 +3.42(+17.40%)
May 13, 2021 21.37 22.60 18.32 19.66 33,337,333 -3.19(-13.96%)
May 12, 2021 24.85 26.31 22.43 22.85 19,227,074 -3.10(-11.95%)
May 11, 2021 23.60 26.41 23.23 25.95 23,284,749 -1.87(-6.72%)
May 10, 2021 30.99 31.15 27.62 27.82 17,140,449 -3.51(-11.20%)
May 07, 2021 31.91 32.79 30.81 31.33 11,735,131 -0.07(-0.22%)
May 06, 2021 33.59 34.11 30.00 31.40 13,892,099 -2.15(-6.41%)
May 05, 2021 34.50 36.23 32.95 33.55 15,046,762 -0.40(-1.18%)
May 04, 2021 34.88 35.24 32.22 33.95 14,212,609 -2.27(-6.27%)
May 03, 2021 38.20 39.68 35.21 36.22 17,633,589 -0.56(-1.52%)
Apr 30, 2021 34.98 38.55 34.67 36.78 22,154,500 +2.52(+7.36%)
Apr 29, 2021 36.10 36.64 33.80 34.26 15,538,914 -3.38(-8.98%)
Apr 28, 2021 34.18 37.92 33.58 37.64 20,507,173 +3.52(+10.32%)
Apr 27, 2021 35.10 35.40 33.78 34.12 12,954,225 -0.02(-0.06%)
Apr 26, 2021 34.92 36.32 33.26 34.14 20,832,512 +1.84(+5.70%)
Apr 23, 2021 29.09 32.71 28.36 32.30 21,943,900 +1.24(+3.99%)
Apr 22, 2021 34.55 35.73 30.92 31.06 22,127,402 -3.87(-11.08%)
Apr 21, 2021 31.39 35.68 31.05 34.93 22,660,537 +1.36(+4.05%)
Apr 20, 2021 34.80 35.77 30.74 33.57 26,822,885 -1.98(-5.57%)
Apr 19, 2021 35.02 37.09 33.24 35.55 28,275,619 -3.38(-8.68%)
Apr 16, 2021 39.60 41.19 37.68 38.93 23,728,200 -3.21(-7.62%)
Apr 15, 2021 43.87 44.98 38.55 42.14 35,461,684 -0.83(-1.93%)
Apr 14, 2021 50.96 50.98 42.26 42.97 42,962,506 -8.03(-15.75%)
Apr 13, 2021 54.00 54.04 49.72 51.00 33,211,362 +0.93(+1.86%)
Apr 12, 2021 51.61 54.52 48.71 50.07 27,372,200 +1.07(+2.18%)
Apr 09, 2021 51.00 52.11 46.85 49.00 20,887,400 -0.82(-1.65%)
Apr 08, 2021 48.70 52.10 48.47 49.82 22,066,652 +3.56(+7.70%)
Apr 07, 2021 49.21 51.17 45.55 46.26 21,181,564 -6.19(-11.80%)
Apr 06, 2021 56.69 57.75 51.22 52.45 21,368,875 -4.11(-7.27%)
Apr 05, 2021 48.89 57.17 47.40 56.56 29,009,153 +7.71(+15.78%)
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.