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 (%)
Sep 24, 2021 35.00 36.41 34.64 36.15 8,215,602 -1.55(-4.12%)
Sep 23, 2021 35.89 37.72 35.54 37.70 7,140,758 +2.00(+5.60%)
Sep 22, 2021 33.34 36.42 33.11 35.70 8,089,538 +2.46(+7.40%)
Sep 21, 2021 34.21 34.21 32.45 33.24 6,534,292 -0.65(-1.92%)
Sep 20, 2021 32.49 34.50 32.30 33.89 8,308,550 -1.95(-5.44%)
Sep 17, 2021 36.45 36.59 35.47 35.84 6,082,273 -0.50(-1.38%)
Sep 16, 2021 36.90 37.32 35.26 36.34 6,194,334 -0.71(-1.92%)
Sep 15, 2021 36.09 37.20 35.18 37.05 9,475,060 +2.37(+6.83%)
Sep 14, 2021 36.70 37.27 34.41 34.68 7,427,447 -0.91(-2.56%)
Sep 13, 2021 35.04 36.67 34.26 35.59 8,479,749 -0.15(-0.42%)
Sep 10, 2021 38.90 39.18 35.57 35.74 8,576,863 -3.15(-8.10%)
Sep 09, 2021 38.25 40.30 37.86 38.89 9,516,645 +1.60(+4.29%)
Sep 08, 2021 39.13 39.87 37.10 37.29 7,754,377 -2.10(-5.33%)
Sep 07, 2021 42.80 43.66 38.66 39.39 15,575,755 -4.02(-9.26%)
Sep 03, 2021 43.71 44.97 43.22 43.41 12,728,289 +1.21(+2.87%)
Sep 02, 2021 43.19 44.51 41.72 42.20 10,915,736 +1.02(+2.48%)
Sep 01, 2021 41.05 42.86 40.48 41.18 9,531,467 +0.59(+1.45%)
Aug 31, 2021 39.86 41.58 39.27 40.59 8,152,450 +0.05(+0.12%)
Aug 30, 2021 39.31 40.79 37.65 40.54 9,641,013 +0.34(+0.85%)
Aug 27, 2021 36.60 40.66 36.25 40.20 13,083,256 +3.98(+10.99%)
Aug 26, 2021 37.24 38.48 36.02 36.22 7,783,313 -2.11(-5.50%)
Aug 25, 2021 37.41 38.99 36.77 38.33 9,714,932 +0.35(+0.92%)
Aug 24, 2021 36.47 38.03 35.15 37.98 10,960,931 +1.22(+3.32%)
Aug 23, 2021 37.57 38.78 35.60 36.76 19,429,033 +1.50(+4.25%)
Aug 20, 2021 32.57 36.18 32.40 35.26 15,533,265 +3.45(+10.85%)
Aug 19, 2021 30.30 32.43 30.10 31.81 8,203,870 +1.03(+3.35%)
Aug 18, 2021 30.57 32.45 30.25 30.78 6,075,308 +0.13(+0.42%)
Aug 17, 2021 32.93 33.54 30.03 30.65 7,201,798 -2.39(-7.23%)
Aug 16, 2021 32.99 33.77 31.83 33.04 6,247,833 +0.16(+0.49%)
Aug 13, 2021 35.07 36.25 32.73 32.88 9,910,466 -0.96(-2.84%)
Aug 12, 2021 33.72 34.16 32.43 33.84 6,165,593 -1.34(-3.81%)
Aug 11, 2021 36.31 37.10 34.51 35.18 8,566,149 -0.51(-1.43%)
Aug 10, 2021 35.98 36.71 34.35 35.69 8,637,040 -0.29(-0.81%)
Aug 09, 2021 36.22 37.77 35.42 35.98 18,604,609 +1.73(+5.05%)
Aug 06, 2021 31.98 34.74 30.90 34.25 17,648,935 +2.79(+8.87%)
Aug 05, 2021 27.99 31.50 27.62 31.46 11,592,443 +2.74(+9.54%)
Aug 04, 2021 27.61 29.57 27.41 28.72 9,108,525 +1.59(+5.86%)
Aug 03, 2021 28.00 28.06 26.20 27.13 7,955,304 -1.10(-3.90%)
Aug 02, 2021 27.63 29.14 26.88 28.23 9,744,142 +0.60(+2.17%)
Jul 30, 2021 27.21 28.19 27.01 27.63 4,791,937 +0.16(+0.58%)
Jul 29, 2021 28.12 29.26 27.47 27.47 6,192,381 -0.69(-2.45%)
Jul 28, 2021 28.42 28.75 27.54 28.16 6,448,519 +1.14(+4.22%)
Jul 27, 2021 28.20 29.17 26.16 27.02 8,870,555 -2.56(-8.65%)
Jul 26, 2021 28.22 29.97 27.20 29.58 18,675,631 +4.94(+20.05%)
Jul 23, 2021 25.05 25.35 23.80 24.64 5,328,085 -0.62(-2.45%)
Jul 22, 2021 25.49 25.64 24.08 25.26 6,697,948 +0.20(+0.80%)
Jul 21, 2021 24.19 25.70 23.96 25.06 10,651,767 +2.43(+10.74%)
Jul 20, 2021 21.94 22.90 20.61 22.63 6,285,191 +0.28(+1.25%)
Jul 19, 2021 21.95 23.26 21.67 22.35 5,951,648 -0.98(-4.20%)
Jul 16, 2021 24.59 24.80 23.30 23.33 4,749,068 -1.15(-4.70%)
Jul 15, 2021 24.03 25.16 23.70 24.48 4,660,679 -0.16(-0.65%)
Jul 14, 2021 26.23 26.62 24.57 24.64 4,777,914 -1.32(-5.08%)
Jul 13, 2021 26.83 27.08 25.86 25.96 4,203,411 -1.41(-5.15%)
Jul 12, 2021 27.81 28.02 26.20 27.37 4,551,248 -0.32(-1.16%)
Jul 09, 2021 28.26 28.68 27.52 27.69 4,204,483 -0.10(-0.36%)
Jul 08, 2021 27.04 28.12 26.60 27.79 5,221,190 -0.80(-2.80%)
Jul 07, 2021 30.05 30.25 28.45 28.59 5,629,460 -1.13(-3.80%)
Jul 06, 2021 30.83 30.95 29.03 29.72 5,940,162 -0.57(-1.88%)
Jul 02, 2021 30.90 31.30 30.16 30.29 4,799,985 -0.40(-1.30%)
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.