Marathon Digital Hldgs Inc (NQ: MARA )

41.64 USD -7.43 (-15.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.280 1.320 1.210 1.280 36,800 +0.02(+1.39%)
Nov 27, 2019 1.330 1.390 1.210 1.262 86,600 -0.08(-5.78%)
Nov 26, 2019 1.330 1.380 1.255 1.340 153,705 -0.06(-4.29%)
Nov 25, 2019 1.060 1.400 1.010 1.400 412,790 +0.31(+28.44%)
Nov 22, 2019 0.9900 1.110 0.9500 1.090 115,300 +0.09(+9.00%)
Nov 21, 2019 0.9500 1.000 0.9400 1.000 82,320 +0.01(+1.47%)
Nov 20, 2019 1.010 1.060 0.9200 0.9855 96,070 -0.00(-0.45%)
Nov 19, 2019 0.9800 1.100 0.9800 0.9900 101,361 -0.04(-3.88%)
Nov 18, 2019 1.130 1.140 1.020 1.030 93,516 -0.11(-9.65%)
Nov 15, 2019 1.190 1.210 1.130 1.140 62,500 -0.05(-4.20%)
Nov 14, 2019 1.250 1.250 1.165 1.190 60,603 -0.04(-3.24%)
Nov 13, 2019 1.240 1.250 1.190 1.230 71,230 -0.03(-2.40%)
Nov 12, 2019 1.250 1.317 1.240 1.260 26,811 +0.02(+1.61%)
Nov 11, 2019 1.320 1.320 1.240 1.240 41,669 -0.09(-6.77%)
Nov 08, 2019 1.390 1.390 1.280 1.330 54,400 +0.01(+0.76%)
Nov 07, 2019 1.380 1.400 1.320 1.320 24,939 -0.06(-4.35%)
Nov 06, 2019 1.440 1.480 1.380 1.380 13,231 -0.06(-4.17%)
Nov 05, 2019 1.410 1.460 1.380 1.440 65,459 +0.02(+1.41%)
Nov 04, 2019 1.360 1.460 1.360 1.420 128,983 +0.04(+3.27%)
Nov 01, 2019 1.340 1.460 1.340 1.375 28,500 +0.02(+1.85%)
Oct 31, 2019 1.410 1.420 1.280 1.350 43,675 -0.04(-2.88%)
Oct 30, 2019 1.500 1.500 1.390 1.390 41,834 -0.09(-6.08%)
Oct 29, 2019 1.590 1.590 1.450 1.480 83,597 -0.08(-5.13%)
Oct 28, 2019 1.700 1.750 1.560 1.560 202,693 +0.02(+1.30%)
Oct 25, 2019 1.270 1.550 1.260 1.540 363,900 +0.28(+22.22%)
Oct 24, 2019 1.280 1.306 1.210 1.260 29,137 +0.01(+0.80%)
Oct 23, 2019 1.350 1.350 1.200 1.250 113,610 -0.07(-5.30%)
Oct 22, 2019 1.620 1.640 1.120 1.320 325,077 -0.30(-18.77%)
Oct 21, 2019 1.600 1.660 1.590 1.625 26,351 +0.00(+0.31%)
Oct 18, 2019 1.630 1.660 1.586 1.620 10,800 -0.01(-0.61%)
Oct 17, 2019 1.620 1.680 1.610 1.630 46,741 +0.03(+1.87%)
Oct 16, 2019 1.620 1.636 1.580 1.600 29,138 -0.05(-3.03%)
Oct 15, 2019 1.660 1.660 1.610 1.650 24,339 +0.00(+0.00%)
Oct 14, 2019 1.660 1.690 1.580 1.650 8,888 -0.01(-0.60%)
Oct 11, 2019 1.710 1.713 1.570 1.660 29,000 -0.06(-3.49%)
Oct 10, 2019 1.710 1.770 1.680 1.720 11,230 -0.01(-0.58%)
Oct 09, 2019 1.660 1.780 1.600 1.730 66,607 +0.10(+6.13%)
Oct 08, 2019 1.650 1.709 1.630 1.630 8,996 -0.02(-1.21%)
Oct 07, 2019 1.660 1.700 1.615 1.650 19,169 -0.03(-1.79%)
Oct 04, 2019 1.670 1.710 1.670 1.680 17,500 +0.03(+1.82%)
Oct 03, 2019 1.660 1.700 1.570 1.650 33,528 -0.01(-0.60%)
Oct 02, 2019 1.760 1.780 1.620 1.660 45,771 -0.07(-4.05%)
Oct 01, 2019 1.760 1.790 1.691 1.730 23,410 -0.02(-1.14%)
Sep 30, 2019 1.730 1.780 1.690 1.750 39,502 +0.04(+2.34%)
Sep 27, 2019 1.710 1.790 1.700 1.710 16,600 +0.00(+0.00%)
Sep 26, 2019 1.760 1.790 1.660 1.710 27,983 -0.08(-4.47%)
Sep 25, 2019 1.660 1.810 1.610 1.790 46,621 +0.12(+7.19%)
Sep 24, 2019 1.750 1.780 1.630 1.670 46,506 -0.07(-4.02%)
Sep 23, 2019 1.840 1.840 1.700 1.740 44,182 -0.06(-3.33%)
Sep 20, 2019 1.820 1.850 1.800 1.800 27,100 -0.01(-0.55%)
Sep 19, 2019 1.810 1.920 1.810 1.810 18,878 -0.01(-0.55%)
Sep 18, 2019 1.840 1.880 1.810 1.820 32,795 -0.05(-2.67%)
Sep 17, 2019 1.840 1.900 1.790 1.870 47,376 -0.01(-0.53%)
Sep 16, 2019 1.910 1.930 1.800 1.880 71,821 -0.01(-0.53%)
Sep 13, 2019 1.870 1.930 1.840 1.890 64,900 -0.02(-1.05%)
Sep 12, 2019 1.880 1.930 1.810 1.910 37,536 +0.07(+3.80%)
Sep 11, 2019 1.820 1.920 1.820 1.840 48,890 +0.01(+0.55%)
Sep 10, 2019 1.810 1.910 1.810 1.830 44,243 +0.02(+1.10%)
Sep 09, 2019 1.810 1.910 1.760 1.810 45,232 -0.02(-1.09%)
Sep 06, 2019 1.820 1.900 1.820 1.830 74,000 +0.01(+0.55%)
Sep 05, 2019 1.770 1.860 1.750 1.820 52,196 +0.01(+0.55%)
Sep 04, 2019 1.760 1.840 1.650 1.810 96,808 +0.06(+3.43%)
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.