Marathon Digital Hldgs Inc (NQ: MARA )

33.24 USD -0.65 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.400 4.400 4.080 4.200 175,249 -0.32(-7.08%)
Jul 30, 2018 4.560 4.680 4.160 4.520 198,870 -0.16(-3.42%)
Jul 27, 2018 4.720 4.800 4.320 4.680 346,375 -0.28(-5.56%)
Jul 26, 2018 5.280 4.840 4.956 234,887 -0.06(-1.28%)
Jul 25, 2018 5.360 5.480 4.920 5.020 709,303 -0.66(-11.62%)
Jul 24, 2018 5.560 6.160 5.320 5.680 4,447,740 +0.94(+19.83%)
Jul 23, 2018 4.600 5.000 4.600 4.740 739,707 +0.38(+8.72%)
Jul 20, 2018 4.560 4.920 4.360 4.360 352,577 -0.20(-4.39%)
Jul 19, 2018 4.480 4.760 4.360 4.560 553,652 +0.20(+4.59%)
Jul 18, 2018 4.920 5.280 4.320 4.360 1,381,771 -0.64(-12.80%)
Jul 17, 2018 4.120 5.400 3.600 5.000 1,960,365 +0.96(+23.76%)
Jul 16, 2018 3.560 4.520 3.560 4.040 812,413 +0.48(+13.44%)
Jul 13, 2018 3.336 3.664 3.322 3.561 106,076 +0.20(+5.84%)
Jul 12, 2018 3.380 3.400 3.280 3.365 82,869 -0.02(-0.46%)
Jul 11, 2018 3.520 3.554 3.380 3.380 88,514 -0.15(-4.36%)
Jul 10, 2018 3.680 3.680 3.520 3.534 84,798 -0.11(-2.91%)
Jul 09, 2018 3.440 3.740 3.440 3.640 93,434 +0.07(+1.99%)
Jul 06, 2018 3.760 3.760 3.534 3.569 85,368 -0.15(-3.93%)
Jul 05, 2018 3.800 3.800 3.635 3.715 66,861 +0.01(+0.38%)
Jul 03, 2018 3.701 3.701 3.701 0 -0.06(-1.57%)
Jul 02, 2018 3.640 3.760 3.524 3.760 262,762 +0.08(+2.30%)
Jun 29, 2018 3.840 3.600 3.676 132,127 -0.12(-3.27%)
Jun 28, 2018 3.927 4.000 3.800 3.800 71,879 -0.13(-3.23%)
Jun 27, 2018 3.880 4.080 3.841 3.927 86,971 +0.01(+0.16%)
Jun 26, 2018 4.080 4.120 3.720 3.920 207,106 -0.22(-5.30%)
Jun 25, 2018 4.480 4.480 4.120 4.140 114,299 -0.24(-5.48%)
Jun 22, 2018 4.440 4.520 4.200 4.380 91,143 -0.21(-4.55%)
Jun 21, 2018 4.680 4.680 4.560 4.589 62,917 -0.01(-0.24%)
Jun 20, 2018 4.640 4.720 4.604 4.600 117,402 -0.08(-1.71%)
Jun 19, 2018 4.800 4.836 4.680 4.680 57,582 -0.08(-1.68%)
Jun 18, 2018 4.720 4.800 4.680 4.760 72,152 -0.08(-1.65%)
Jun 15, 2018 4.840 4.720 4.840 103,922 +0.00(+0.00%)
Jun 14, 2018 4.760 4.856 4.600 4.840 156,058 +0.12(+2.54%)
Jun 13, 2018 4.720 4.800 4.640 4.720 122,998 +0.04(+0.85%)
Jun 12, 2018 4.920 4.920 4.640 4.680 129,078 -0.12(-2.49%)
Jun 11, 2018 5.040 5.080 4.800 4.800 301,761 -0.36(-6.98%)
Jun 08, 2018 5.320 5.400 5.160 5.160 75,792 -0.08(-1.53%)
Jun 07, 2018 5.320 5.436 5.200 5.240 109,604 -0.08(-1.50%)
Jun 06, 2018 5.400 5.600 5.160 5.320 317,687 +0.00(+0.00%)
Jun 05, 2018 5.080 5.440 5.000 5.320 204,827 +0.20(+3.91%)
Jun 04, 2018 5.440 5.460 5.040 5.120 160,792 -0.28(-5.19%)
Jun 01, 2018 5.520 5.556 5.280 5.400 102,710 -0.16(-2.88%)
May 31, 2018 5.200 5.640 5.080 5.560 361,764 +0.36(+6.93%)
May 30, 2018 5.320 5.360 5.120 5.200 74,390 -0.08(-1.52%)
May 29, 2018 5.320 5.400 5.200 5.280 82,503 +0.08(+1.54%)
May 25, 2018 5.200 5.200 5.200 0 +0.01(+0.15%)
May 24, 2018 5.080 5.280 5.080 5.192 93,150 +0.03(+0.62%)
May 23, 2018 5.240 5.240 5.000 5.160 211,616 -0.24(-4.44%)
May 22, 2018 5.520 5.560 5.280 5.400 183,437 -0.16(-2.88%)
May 21, 2018 5.800 5.880 5.560 5.560 165,583 -0.32(-5.44%)
May 18, 2018 5.840 6.120 5.720 5.880 190,718 -0.04(-0.68%)
May 17, 2018 5.640 6.320 5.520 5.920 297,013 +0.32(+5.71%)
May 16, 2018 5.520 5.680 5.320 5.600 197,636 +0.04(+0.72%)
May 15, 2018 5.640 5.720 5.520 5.560 171,709 -0.20(-3.47%)
May 14, 2018 5.480 5.796 5.360 5.760 272,677 +0.28(+5.11%)
May 11, 2018 5.400 5.680 5.400 5.480 230,297 -0.24(-4.20%)
May 10, 2018 6.040 6.160 5.600 5.720 276,908 -0.32(-5.30%)
May 09, 2018 5.920 6.320 5.840 6.040 289,514 +0.24(+4.14%)
May 08, 2018 6.240 6.360 5.800 5.800 427,264 -0.56(-8.81%)
May 07, 2018 6.320 6.560 6.240 6.360 254,750 -0.24(-3.64%)
May 04, 2018 7.200 7.200 6.440 6.600 477,138 -0.44(-6.25%)
May 03, 2018 6.240 7.080 6.240 7.040 720,952 +0.76(+12.10%)
May 02, 2018 6.560 6.720 6.200 6.280 321,659 -0.16(-2.48%)
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.