Marathon Digital Hldgs Inc (NQ: MARA )

36.15 USD -1.55 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.5000 0.5000 0.4000 0.4500 99,160 -0.04(-8.16%)
Mar 30, 2020 0.5250 0.5250 0.4601 0.4900 83,110 -0.01(-2.00%)
Mar 27, 2020 0.5138 0.5400 0.4898 0.5000 125,400 -0.02(-3.85%)
Mar 26, 2020 0.5100 0.5400 0.5000 0.5200 89,566 +0.02(+4.00%)
Mar 25, 2020 0.5300 0.5300 0.4900 0.5000 88,436 -0.02(-3.85%)
Mar 24, 2020 0.4800 0.5400 0.4500 0.5200 136,358 +0.07(+15.56%)
Mar 23, 2020 0.5300 0.5600 0.4500 0.4500 97,331 -0.07(-12.84%)
Mar 20, 2020 0.4646 0.5890 0.4400 0.5163 115,900 +0.04(+7.56%)
Mar 19, 2020 0.4000 0.4800 0.4000 0.4800 85,833 +0.08(+21.12%)
Mar 18, 2020 0.4900 0.5200 0.3800 0.3963 49,189 -0.08(-17.47%)
Mar 17, 2020 0.5100 0.5200 0.4801 0.4802 73,718 -0.01(-1.68%)
Mar 16, 2020 0.3522 0.5496 0.3522 0.4884 135,966 -0.11(-17.92%)
Mar 13, 2020 0.6160 0.6230 0.5250 0.5950 89,000 +0.05(+10.19%)
Mar 12, 2020 0.6900 0.6900 0.5223 0.5400 161,183 -0.17(-24.48%)
Mar 11, 2020 0.7390 0.7759 0.7000 0.7150 60,646 -0.03(-3.38%)
Mar 10, 2020 0.7300 0.7500 0.7200 0.7400 52,710 +0.02(+2.78%)
Mar 09, 2020 0.7800 0.7800 0.6300 0.7200 161,541 -0.17(-19.10%)
Mar 06, 2020 0.9200 0.9300 0.8700 0.8900 82,000 -0.02(-2.18%)
Mar 05, 2020 0.9500 0.9500 0.8900 0.9098 58,971 -0.00(-0.02%)
Mar 04, 2020 0.9000 0.9100 0.8650 0.9100 27,822 +0.01(+1.11%)
Mar 03, 2020 0.9100 0.9200 0.8500 0.9000 81,176 +0.02(+2.73%)
Mar 02, 2020 0.8663 0.9200 0.8600 0.8761 59,798 +0.02(+1.91%)
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%)
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.