Marathon Digital Hldgs Inc (NQ: MARA )

49.20 USD -3.19 (-6.09%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.920 3.920 3.920 0 +0.22(+5.92%)
Aug 30, 2018 3.796 3.800 3.600 3.701 153,257 -0.18(-4.62%)
Aug 29, 2018 4.040 4.160 3.728 3.880 419,897 -0.12(-3.00%)
Aug 28, 2018 3.800 4.280 3.800 4.000 996,209 +0.36(+9.87%)
Aug 27, 2018 3.548 3.720 3.404 3.641 294,556 +0.12(+3.43%)
Aug 24, 2018 3.400 3.520 3.400 3.520 110,975 +0.08(+2.33%)
Aug 23, 2018 3.600 3.660 3.380 3.440 134,076 -0.13(-3.59%)
Aug 22, 2018 3.560 3.600 3.440 3.568 129,364 +0.08(+2.35%)
Aug 21, 2018 3.600 3.600 3.440 3.486 46,420 -0.03(-0.97%)
Aug 20, 2018 3.560 3.680 3.400 3.520 80,630 -0.04(-1.12%)
Aug 17, 2018 3.400 3.600 3.320 3.560 170,700 +0.12(+3.49%)
Aug 16, 2018 3.600 3.640 3.320 3.440 114,080 -0.11(-3.02%)
Aug 15, 2018 3.600 3.720 3.320 3.547 256,188 -0.05(-1.47%)
Aug 14, 2018 3.760 3.800 3.480 3.600 187,053 -0.26(-6.64%)
Aug 13, 2018 3.880 3.880 3.720 3.856 69,936 +0.02(+0.42%)
Aug 10, 2018 3.840 3.940 3.800 3.840 75,250 +0.00(+0.00%)
Aug 09, 2018 3.840 3.960 3.720 3.840 92,261 -0.02(-0.53%)
Aug 08, 2018 3.920 3.960 3.680 3.860 172,958 -0.10(-2.52%)
Aug 07, 2018 4.000 4.120 3.960 3.960 127,864 -0.04(-1.00%)
Aug 06, 2018 4.040 4.200 3.960 4.000 175,897 -0.12(-2.91%)
Aug 03, 2018 4.200 4.320 4.040 4.120 158,575 -0.08(-1.90%)
Aug 02, 2018 4.000 4.360 3.920 4.200 153,349 +0.16(+3.96%)
Aug 01, 2018 4.200 4.200 4.040 4.040 103,658 -0.16(-3.81%)
Jul 31, 2018 4.400 4.400 4.080 4.200 175,249 -0.32(-7.08%)
Jul 30, 2018 4.560 4.680 4.160 4.520 198,870 -0.16(-3.42%)
Jul 27, 2018 4.720 4.800 4.320 4.680 346,375 -0.28(-5.56%)
Jul 26, 2018 5.280 4.840 4.956 234,887 -0.06(-1.28%)
Jul 25, 2018 5.360 5.480 4.920 5.020 709,303 -0.66(-11.62%)
Jul 24, 2018 5.560 6.160 5.320 5.680 4,447,740 +0.94(+19.83%)
Jul 23, 2018 4.600 5.000 4.600 4.740 739,707 +0.38(+8.72%)
Jul 20, 2018 4.560 4.920 4.360 4.360 352,577 -0.20(-4.39%)
Jul 19, 2018 4.480 4.760 4.360 4.560 553,652 +0.20(+4.59%)
Jul 18, 2018 4.920 5.280 4.320 4.360 1,381,771 -0.64(-12.80%)
Jul 17, 2018 4.120 5.400 3.600 5.000 1,960,365 +0.96(+23.76%)
Jul 16, 2018 3.560 4.520 3.560 4.040 812,413 +0.48(+13.44%)
Jul 13, 2018 3.336 3.664 3.322 3.561 106,076 +0.20(+5.84%)
Jul 12, 2018 3.380 3.400 3.280 3.365 82,869 -0.02(-0.46%)
Jul 11, 2018 3.520 3.554 3.380 3.380 88,514 -0.15(-4.36%)
Jul 10, 2018 3.680 3.680 3.520 3.534 84,798 -0.11(-2.91%)
Jul 09, 2018 3.440 3.740 3.440 3.640 93,434 +0.07(+1.99%)
Jul 06, 2018 3.760 3.760 3.534 3.569 85,368 -0.15(-3.93%)
Jul 05, 2018 3.800 3.800 3.635 3.715 66,861 +0.01(+0.38%)
Jul 03, 2018 3.701 3.701 3.701 0 -0.06(-1.57%)
Jul 02, 2018 3.640 3.760 3.524 3.760 262,762 +0.08(+2.30%)
Jun 29, 2018 3.840 3.600 3.676 132,127 -0.12(-3.27%)
Jun 28, 2018 3.927 4.000 3.800 3.800 71,879 -0.13(-3.23%)
Jun 27, 2018 3.880 4.080 3.841 3.927 86,971 +0.01(+0.16%)
Jun 26, 2018 4.080 4.120 3.720 3.920 207,106 -0.22(-5.30%)
Jun 25, 2018 4.480 4.480 4.120 4.140 114,299 -0.24(-5.48%)
Jun 22, 2018 4.440 4.520 4.200 4.380 91,143 -0.21(-4.55%)
Jun 21, 2018 4.680 4.680 4.560 4.589 62,917 -0.01(-0.24%)
Jun 20, 2018 4.640 4.720 4.604 4.600 117,402 -0.08(-1.71%)
Jun 19, 2018 4.800 4.836 4.680 4.680 57,582 -0.08(-1.68%)
Jun 18, 2018 4.720 4.800 4.680 4.760 72,152 -0.08(-1.65%)
Jun 15, 2018 4.840 4.720 4.840 103,922 +0.00(+0.00%)
Jun 14, 2018 4.760 4.856 4.600 4.840 156,058 +0.12(+2.54%)
Jun 13, 2018 4.720 4.800 4.640 4.720 122,998 +0.04(+0.85%)
Jun 12, 2018 4.920 4.920 4.640 4.680 129,078 -0.12(-2.49%)
Jun 11, 2018 5.040 5.080 4.800 4.800 301,761 -0.36(-6.98%)
Jun 08, 2018 5.320 5.400 5.160 5.160 75,792 -0.08(-1.53%)
Jun 07, 2018 5.320 5.436 5.200 5.240 109,604 -0.08(-1.50%)
Jun 06, 2018 5.400 5.600 5.160 5.320 317,687 +0.00(+0.00%)
Jun 05, 2018 5.080 5.440 5.000 5.320 204,827 +0.20(+3.91%)
Jun 04, 2018 5.440 5.460 5.040 5.120 160,792 -0.28(-5.19%)
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.