Marathon Digital Hldgs Inc (NQ: MARA )

45.65 USD +3.84 (+9.18%)
Streaming Delayed Price Updated: 10:08 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 2.710 2.710 2.460 2.470 314,303 -0.26(-9.52%)
May 31, 2019 2.840 2.894 2.620 2.730 380,300 -0.19(-6.51%)
May 30, 2019 2.820 3.080 2.750 2.920 892,841 +0.08(+2.82%)
May 29, 2019 2.900 2.920 2.800 2.840 213,873 -0.12(-4.05%)
May 28, 2019 3.080 3.240 2.750 2.960 640,218 -0.02(-0.67%)
May 24, 2019 2.860 3.020 2.850 2.980 125,600 +0.12(+4.20%)
May 23, 2019 2.910 2.920 2.790 2.860 142,674 -0.11(-3.70%)
May 22, 2019 3.000 3.010 2.880 2.970 163,254 -0.04(-1.33%)
May 21, 2019 3.100 3.150 3.000 3.010 347,554 -0.11(-3.53%)
May 20, 2019 2.980 3.120 2.970 3.120 164,230 +0.17(+5.76%)
May 17, 2019 3.000 3.180 2.900 2.950 396,200 -0.34(-10.33%)
May 16, 2019 3.200 3.300 3.110 3.290 445,493 +0.07(+2.17%)
May 15, 2019 3.120 3.310 3.070 3.220 736,371 +0.04(+1.26%)
May 14, 2019 3.540 3.750 3.150 3.180 2,228,087 -0.20(-5.92%)
May 13, 2019 3.110 3.850 3.030 3.380 6,487,435 +0.46(+15.75%)
May 10, 2019 2.870 2.980 2.650 2.920 637,000 +0.08(+2.82%)
May 09, 2019 2.830 2.900 2.740 2.840 208,958 -0.07(-2.41%)
May 08, 2019 2.820 2.950 2.770 2.910 126,862 +0.06(+2.11%)
May 07, 2019 2.970 3.050 2.820 2.850 311,271 -0.09(-3.06%)
May 06, 2019 2.800 2.990 2.720 2.940 173,140 +0.00(+0.00%)
May 03, 2019 3.110 3.280 2.900 2.940 1,277,600 +0.01(+0.34%)
May 02, 2019 2.900 2.960 2.750 2.930 292,360 +0.10(+3.53%)
May 01, 2019 2.980 2.980 2.750 2.830 267,237 -0.12(-4.07%)
Apr 30, 2019 2.880 3.050 2.860 2.950 269,243 +0.09(+3.15%)
Apr 29, 2019 2.750 2.910 2.700 2.860 194,915 +0.12(+4.38%)
Apr 26, 2019 2.900 2.900 2.700 2.740 465,800 -0.24(-8.05%)
Apr 25, 2019 3.150 3.200 2.880 2.980 848,938 -0.12(-3.87%)
Apr 24, 2019 3.350 3.360 3.100 3.100 759,390 -0.34(-9.88%)
Apr 23, 2019 3.500 3.680 3.330 3.440 1,202,236 +0.18(+5.52%)
Apr 22, 2019 3.230 3.450 3.110 3.260 859,662 -0.04(-1.21%)
Apr 18, 2019 3.070 3.400 2.980 3.300 751,400 +0.32(+10.74%)
Apr 17, 2019 3.260 3.350 2.800 2.980 894,911 -0.19(-5.99%)
Apr 16, 2019 2.990 3.277 2.600 3.170 811,151 +0.17(+5.67%)
Apr 15, 2019 3.290 3.470 3.000 3.000 640,723 -0.31(-9.37%)
Apr 12, 2019 3.250 3.790 3.200 3.310 1,427,800 +0.12(+3.76%)
Apr 11, 2019 3.400 3.470 3.050 3.190 1,106,924 -0.67(-17.36%)
Apr 10, 2019 2.580 3.970 2.570 3.860 2,790,940 +1.15(+42.44%)
Apr 09, 2019 2.770 2.890 2.610 2.710 429,460 -0.06(-2.17%)
Apr 08, 2019 2.310 2.870 2.150 2.770 1,658,121 +0.18(+6.92%)
Apr 05, 2019 2.800 2.900 2.442 2.591 373,800 -0.01(-0.35%)
Apr 04, 2019 2.860 2.980 2.560 2.600 391,660 -0.44(-14.47%)
Apr 03, 2019 2.960 3.200 2.720 3.040 900,217 +0.32(+11.76%)
Apr 02, 2019 2.800 3.080 2.600 2.720 989,790 +0.44(+19.30%)
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.