Marathon Digital Hldgs Inc (NQ: MARA )

24.28 USD -0.98 (-3.89%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 25.49 25.64 24.08 25.26 6,697,948 +0.20(+0.80%)
Jul 21, 2021 24.19 25.70 23.96 25.06 10,651,767 +2.43(+10.74%)
Jul 20, 2021 21.94 22.90 20.61 22.63 6,285,191 +0.28(+1.25%)
Jul 19, 2021 21.95 23.26 21.67 22.35 5,951,648 -0.98(-4.20%)
Jul 16, 2021 24.59 24.80 23.30 23.33 4,749,068 -1.15(-4.70%)
Jul 15, 2021 24.03 25.16 23.70 24.48 4,660,679 -0.16(-0.65%)
Jul 14, 2021 26.23 26.62 24.57 24.64 4,777,914 -1.32(-5.08%)
Jul 13, 2021 26.83 27.08 25.86 25.96 4,203,411 -1.41(-5.15%)
Jul 12, 2021 27.81 28.02 26.20 27.37 4,551,248 -0.32(-1.16%)
Jul 09, 2021 28.26 28.68 27.52 27.69 4,204,483 -0.10(-0.36%)
Jul 08, 2021 27.04 28.12 26.60 27.79 5,221,190 -0.80(-2.80%)
Jul 07, 2021 30.05 30.25 28.45 28.59 5,629,460 -1.13(-3.80%)
Jul 06, 2021 30.83 30.95 29.03 29.72 5,940,162 -0.57(-1.88%)
Jul 02, 2021 30.90 31.30 30.16 30.29 4,799,985 -0.40(-1.30%)
Jul 01, 2021 31.37 31.55 30.20 30.69 5,876,060 -0.68(-2.17%)
Jun 30, 2021 31.12 32.20 30.04 31.37 9,624,330 -0.52(-1.63%)
Jun 29, 2021 31.90 33.72 31.30 31.89 14,203,454 +1.78(+5.91%)
Jun 28, 2021 29.24 30.77 28.80 30.11 10,750,862 +1.92(+6.81%)
Jun 25, 2021 28.55 28.93 27.66 28.19 22,895,546 -1.29(-4.38%)
Jun 24, 2021 28.12 29.88 27.75 29.48 10,024,444 +1.87(+6.77%)
Jun 23, 2021 28.35 29.10 27.42 27.61 9,313,338 +0.27(+0.99%)
Jun 22, 2021 25.53 27.82 24.50 27.34 18,402,801 -0.49(-1.76%)
Jun 21, 2021 27.20 28.58 27.01 27.83 10,196,115 -1.09(-3.77%)
Jun 18, 2021 29.72 30.00 28.28 28.92 9,797,001 -1.14(-3.79%)
Jun 17, 2021 29.84 32.04 29.84 30.06 11,458,336 +0.09(+0.30%)
Jun 16, 2021 29.68 30.44 28.94 29.97 10,233,953 -0.68(-2.23%)
Jun 15, 2021 30.84 31.63 28.95 30.65 14,932,086 +0.71(+2.38%)
Jun 14, 2021 29.00 32.06 28.44 29.94 20,008,602 +3.39(+12.77%)
Jun 11, 2021 26.60 27.05 25.83 26.55 7,224,802 +0.04(+0.15%)
Jun 10, 2021 26.55 27.45 25.68 26.51 12,856,833 +0.37(+1.42%)
Jun 09, 2021 23.96 27.24 23.41 26.14 17,907,227 +2.50(+10.58%)
Jun 08, 2021 23.17 23.89 21.54 23.64 13,654,041 -0.75(-3.08%)
Jun 07, 2021 24.14 24.61 23.58 24.39 7,738,423 +0.04(+0.16%)
Jun 04, 2021 23.23 24.75 23.19 24.35 8,142,363 +0.56(+2.35%)
Jun 03, 2021 25.64 25.72 23.73 23.79 9,105,840 -1.45(-5.74%)
Jun 02, 2021 25.88 26.30 24.93 25.24 12,669,255 +0.04(+0.16%)
Jun 01, 2021 24.54 25.65 24.45 25.20 11,794,480 +0.43(+1.74%)
May 28, 2021 24.84 25.71 24.16 24.77 12,356,077 -1.07(-4.14%)
May 27, 2021 26.51 27.11 24.78 25.84 20,525,737 +0.58(+2.30%)
May 26, 2021 23.67 25.93 23.33 25.26 23,283,339 +2.64(+11.67%)
May 25, 2021 22.40 23.29 21.93 22.62 13,841,046 -0.53(-2.29%)
May 24, 2021 21.26 23.29 21.09 23.15 22,050,128 +2.26(+10.82%)
May 21, 2021 21.94 22.80 20.41 20.89 20,760,516 -1.00(-4.57%)
May 20, 2021 23.47 24.27 20.93 21.89 22,795,757 +0.18(+0.83%)
May 19, 2021 19.45 21.78 19.31 21.71 33,030,261 -1.28(-5.57%)
May 18, 2021 22.06 23.87 21.81 22.99 16,422,631 +0.63(+2.82%)
May 17, 2021 20.56 22.51 20.31 22.36 19,416,198 -0.72(-3.12%)
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 19,227,064 -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%)
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.