Marathon Digital Hldgs Inc (NQ: MARA )

29.58 USD +4.94 (+20.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.