Marathon Digital Hldgs Inc (NQ: MARA )

35.01 USD +1.77 (+5.32%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.8500 0.8999 0.8300 0.8597 141,500 -0.07(-7.79%)
Feb 27, 2020 0.9600 0.9600 0.8000 0.9323 197,547 -0.03(-3.37%)
Feb 26, 2020 0.9522 0.9900 0.9522 0.9648 113,684 +0.01(+1.31%)
Feb 25, 2020 0.9809 1.003 0.9522 0.9523 48,910 -0.03(-3.12%)
Feb 24, 2020 1.010 1.040 0.9600 0.9830 150,445 -0.05(-4.56%)
Feb 21, 2020 1.010 1.052 1.000 1.030 87,500 -0.01(-0.96%)
Feb 20, 2020 1.040 1.050 1.000 1.040 101,454 -0.03(-2.80%)
Feb 19, 2020 1.190 1.190 1.015 1.070 224,363 -0.04(-3.60%)
Feb 18, 2020 1.180 1.220 1.062 1.110 302,967 -0.14(-11.20%)
Feb 14, 2020 1.250 1.300 1.240 1.250 92,700 +0.00(+0.08%)
Feb 13, 2020 1.270 1.340 1.220 1.249 128,773 -0.01(-0.87%)
Feb 12, 2020 1.220 1.350 1.220 1.260 449,381 +0.08(+6.78%)
Feb 11, 2020 1.110 1.280 1.100 1.180 415,459 +0.07(+6.31%)
Feb 10, 2020 1.200 1.220 1.080 1.110 199,700 -0.03(-2.63%)
Feb 07, 2020 1.100 1.200 1.100 1.140 96,100 +0.03(+2.70%)
Feb 06, 2020 1.180 1.200 1.080 1.110 259,151 -0.04(-3.48%)
Feb 05, 2020 1.050 1.170 1.050 1.150 433,117 +0.13(+12.75%)
Feb 04, 2020 1.050 1.050 0.9900 1.020 63,292 +0.00(+0.00%)
Feb 03, 2020 1.040 1.060 1.000 1.020 102,910 -0.02(-1.92%)
Jan 31, 2020 1.100 1.100 0.9905 1.040 163,400 -0.03(-2.80%)
Jan 30, 2020 0.9900 1.100 0.9600 1.070 237,832 +0.08(+8.08%)
Jan 29, 2020 1.040 1.040 0.9700 0.9900 85,163 -0.02(-1.98%)
Jan 28, 2020 0.9700 1.120 0.9700 1.010 508,711 +0.06(+6.07%)
Jan 27, 2020 0.9100 1.000 0.9100 0.9522 102,835 +0.02(+2.62%)
Jan 24, 2020 0.9401 0.9501 0.9201 0.9279 91,000 -0.01(-1.39%)
Jan 23, 2020 0.9700 0.9701 0.9403 0.9410 77,993 -0.04(-4.26%)
Jan 22, 2020 0.9700 1.010 0.9700 0.9829 54,957 +0.00(+0.27%)
Jan 21, 2020 1.020 1.040 0.9700 0.9803 138,136 -0.05(-5.29%)
Jan 17, 2020 0.9900 1.040 0.9899 1.035 140,000 +0.01(+1.47%)
Jan 16, 2020 0.9900 1.040 0.9400 1.020 138,066 +0.03(+3.26%)
Jan 15, 2020 1.050 1.050 0.9659 0.9878 107,082 +0.00(+0.28%)
Jan 14, 2020 0.9500 1.030 0.9500 0.9850 346,337 +0.07(+8.09%)
Jan 13, 2020 0.9300 0.9572 0.9000 0.9113 92,480 -0.02(-2.02%)
Jan 10, 2020 0.9600 0.9899 0.9249 0.9301 186,300 +0.00(+0.01%)
Jan 09, 2020 0.9000 0.9500 0.9000 0.9300 129,540 -0.02(-1.86%)
Jan 08, 2020 1.130 1.130 0.9200 0.9476 487,725 -0.14(-13.06%)
Jan 07, 2020 0.9800 1.120 0.9800 1.090 1,039,060 +0.12(+12.37%)
Jan 06, 2020 0.9600 1.060 0.9600 0.9700 192,117 +0.02(+1.57%)
Jan 03, 2020 0.9900 1.000 0.9296 0.9550 127,900 -0.10(-9.05%)
Jan 02, 2020 0.8800 1.080 0.8800 1.050 447,647 +0.17(+19.13%)
Dec 31, 2019 0.8600 0.9087 0.8600 0.8814 140,300 -0.02(-2.02%)
Dec 30, 2019 0.8890 0.9100 0.8600 0.8996 84,985 -0.00(-0.04%)
Dec 27, 2019 0.9100 0.9299 0.8560 0.9000 135,200 -0.02(-2.17%)
Dec 26, 2019 0.9300 0.9500 0.9000 0.9200 67,596 -0.01(-0.65%)
Dec 24, 2019 0.9270 0.9500 0.9200 0.9260 42,900 -0.02(-2.38%)
Dec 23, 2019 0.9601 0.9900 0.9145 0.9486 143,009 -0.01(-0.78%)
Dec 20, 2019 0.9709 0.9900 0.9561 0.9561 60,800 -0.02(-1.82%)
Dec 19, 2019 1.040 1.040 0.9600 0.9738 144,062 -0.05(-4.53%)
Dec 18, 2019 0.9501 1.050 0.9501 1.020 152,609 +0.04(+3.55%)
Dec 17, 2019 0.9990 1.030 0.9500 0.9850 110,593 -0.01(-0.80%)
Dec 16, 2019 1.010 1.030 0.9900 0.9929 58,204 -0.06(-5.44%)
Dec 13, 2019 1.030 1.050 0.8985 1.050 189,600 +0.01(+0.96%)
Dec 12, 2019 1.090 1.090 1.030 1.040 148,145 -0.06(-5.45%)
Dec 11, 2019 0.9900 1.190 0.9900 1.100 322,766 +0.07(+6.80%)
Dec 10, 2019 1.050 1.050 0.9900 1.030 180,618 -0.05(-4.63%)
Dec 09, 2019 1.200 1.210 1.050 1.080 121,742 -0.06(-5.26%)
Dec 06, 2019 1.240 1.260 1.100 1.140 91,600 -0.12(-9.52%)
Dec 05, 2019 1.250 1.280 1.250 1.260 5,593 +0.00(+0.00%)
Dec 04, 2019 1.280 1.300 1.254 1.260 29,345 -0.04(-3.08%)
Dec 03, 2019 1.250 1.320 1.220 1.300 26,033 -0.01(-0.76%)
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.