Marathon Digital Hldgs Inc (NQ: MARA )

24.83 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.610 1.880 1.545 1.670 180,600 +0.10(+6.37%)
Aug 29, 2019 1.600 1.640 1.550 1.570 59,389 -0.05(-3.09%)
Aug 28, 2019 1.710 1.710 1.550 1.620 199,587 +0.06(+3.85%)
Aug 27, 2019 1.640 1.700 1.560 1.560 43,024 -0.06(-3.70%)
Aug 26, 2019 1.700 1.710 1.620 1.620 84,521 -0.08(-4.71%)
Aug 23, 2019 1.790 1.790 1.680 1.700 29,500 -0.07(-3.95%)
Aug 22, 2019 1.660 1.850 1.570 1.770 121,397 +0.11(+6.63%)
Aug 21, 2019 1.690 1.710 1.630 1.660 63,677 -0.05(-2.92%)
Aug 20, 2019 1.760 1.800 1.710 1.710 86,251 -0.07(-3.93%)
Aug 19, 2019 1.880 1.970 1.770 1.780 171,025 -0.12(-6.32%)
Aug 16, 2019 1.920 1.990 1.900 1.900 63,700 -0.04(-2.07%)
Aug 15, 2019 1.960 2.010 1.920 1.940 27,307 -0.03(-1.52%)
Aug 14, 2019 2.080 2.180 1.920 1.970 227,936 -0.09(-4.37%)
Aug 13, 2019 2.000 2.090 1.920 2.060 134,927 +0.04(+1.98%)
Aug 12, 2019 2.050 2.090 2.010 2.020 38,192 -0.05(-2.42%)
Aug 09, 2019 2.070 2.107 2.000 2.070 25,900 -0.02(-0.96%)
Aug 08, 2019 2.000 2.110 2.000 2.090 60,428 +0.07(+3.47%)
Aug 07, 2019 2.000 2.110 2.000 2.020 139,759 -0.02(-0.98%)
Aug 06, 2019 2.140 2.140 2.020 2.040 111,873 -0.06(-2.86%)
Aug 05, 2019 2.230 2.270 2.070 2.100 258,312 +0.00(+0.00%)
Aug 02, 2019 2.100 2.220 2.050 2.100 94,900 +0.04(+1.94%)
Aug 01, 2019 2.200 2.201 2.054 2.060 141,754 -0.03(-1.44%)
Jul 31, 2019 2.130 2.250 2.090 2.090 173,617 -0.08(-3.69%)
Jul 30, 2019 2.090 2.170 2.090 2.170 46,339 +0.06(+2.84%)
Jul 29, 2019 2.120 2.180 2.020 2.110 98,026 -0.01(-0.47%)
Jul 26, 2019 2.100 2.150 2.100 2.120 45,900 -0.03(-1.40%)
Jul 25, 2019 2.140 2.170 2.060 2.150 53,812 -0.01(-0.46%)
Jul 24, 2019 2.150 2.170 2.082 2.160 108,698 +0.01(+0.47%)
Jul 23, 2019 2.200 2.220 2.090 2.150 94,616 +0.05(+2.38%)
Jul 22, 2019 2.110 2.150 2.040 2.100 170,376 -0.08(-3.67%)
Jul 19, 2019 2.210 2.270 2.180 2.180 132,300 -0.10(-4.39%)
Jul 18, 2019 2.190 2.330 2.150 2.280 223,593 +0.09(+4.11%)
Jul 17, 2019 2.200 2.350 2.190 2.190 123,711 -0.04(-1.79%)
Jul 16, 2019 2.320 2.400 2.190 2.230 122,959 -0.11(-4.70%)
Jul 15, 2019 2.330 2.420 2.260 2.340 230,232 -0.03(-1.27%)
Jul 12, 2019 2.440 2.490 2.220 2.370 267,900 -0.10(-4.05%)
Jul 11, 2019 2.620 2.620 2.440 2.470 159,804 -0.17(-6.44%)
Jul 10, 2019 2.740 2.830 2.560 2.640 209,416 -0.09(-3.30%)
Jul 09, 2019 2.850 2.880 2.660 2.730 270,881 -0.12(-4.21%)
Jul 08, 2019 2.830 2.880 2.630 2.850 299,724 +0.09(+3.26%)
Jul 05, 2019 2.750 2.780 2.680 2.760 64,300 -0.01(-0.36%)
Jul 03, 2019 2.900 2.940 2.710 2.770 136,900 -0.03(-1.07%)
Jul 02, 2019 2.630 2.950 2.530 2.800 210,556 +0.15(+5.66%)
Jul 01, 2019 2.800 2.800 2.500 2.650 374,064 -0.24(-8.30%)
Jun 28, 2019 2.810 2.910 2.760 2.890 461,500 +0.18(+6.64%)
Jun 27, 2019 2.890 3.090 2.610 2.710 898,661 -0.74(-21.45%)
Jun 26, 2019 2.800 3.490 2.800 3.450 2,370,283 +0.78(+29.21%)
Jun 25, 2019 2.580 2.750 2.550 2.670 575,566 +0.19(+7.66%)
Jun 24, 2019 2.260 2.590 2.150 2.480 869,386 +0.31(+14.29%)
Jun 21, 2019 2.300 2.340 2.100 2.170 208,600 -0.05(-2.25%)
Jun 20, 2019 2.150 2.250 2.120 2.220 159,343 +0.11(+5.21%)
Jun 19, 2019 2.170 2.184 2.070 2.110 73,631 -0.06(-2.76%)
Jun 18, 2019 2.220 2.260 2.060 2.170 175,401 -0.05(-2.25%)
Jun 17, 2019 2.450 2.570 2.210 2.220 274,099 -0.10(-4.31%)
Jun 14, 2019 2.190 2.450 2.190 2.320 293,200 +0.14(+6.42%)
Jun 13, 2019 2.070 2.290 2.010 2.180 302,571 +0.11(+5.31%)
Jun 12, 2019 2.040 2.150 1.950 2.070 111,310 +0.01(+0.49%)
Jun 11, 2019 2.080 2.180 2.000 2.060 69,767 -0.05(-2.37%)
Jun 10, 2019 2.150 2.170 2.020 2.110 133,001 -0.04(-1.86%)
Jun 07, 2019 2.050 2.205 2.050 2.150 195,100 +0.13(+6.44%)
Jun 06, 2019 2.200 2.200 1.920 2.020 268,188 -0.18(-8.18%)
Jun 05, 2019 2.170 2.280 2.100 2.200 93,745 +0.04(+1.85%)
Jun 04, 2019 2.350 2.370 2.070 2.160 384,678 -0.31(-12.55%)
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.