Marathon Digital Hldgs Inc (NQ: MARA )

36.56 USD -0.49 (-1.33%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.730 2.730 2.310 2.480 6,938,425 -0.08(-3.13%)
Aug 28, 2020 2.280 2.750 2.260 2.560 12,713,600 +0.30(+13.27%)
Aug 27, 2020 2.500 2.550 2.220 2.260 5,738,068 -0.28(-11.02%)
Aug 26, 2020 2.590 2.630 2.440 2.540 8,292,494 +0.10(+4.10%)
Aug 25, 2020 2.140 2.510 2.080 2.440 8,239,616 +0.13(+5.63%)
Aug 24, 2020 2.830 2.840 2.300 2.310 8,522,557 -0.40(-14.76%)
Aug 21, 2020 3.150 3.153 2.460 2.710 14,544,300 -0.56(-17.13%)
Aug 20, 2020 3.140 3.290 3.080 3.270 8,348,712 +0.13(+4.14%)
Aug 19, 2020 3.200 3.410 3.100 3.140 7,373,799 -0.27(-7.92%)
Aug 18, 2020 3.670 3.670 3.250 3.410 9,913,199 -0.31(-8.33%)
Aug 17, 2020 4.040 4.190 3.550 3.720 27,639,482 -0.15(-3.88%)
Aug 14, 2020 3.840 4.090 3.550 3.870 22,073,500 +0.32(+9.01%)
Aug 13, 2020 3.250 3.900 3.040 3.550 16,420,097 -0.02(-0.56%)
Aug 12, 2020 4.050 4.050 3.430 3.570 9,648,905 -0.29(-7.51%)
Aug 11, 2020 3.880 4.160 3.700 3.860 14,325,018 -0.58(-13.06%)
Aug 10, 2020 4.900 4.930 4.350 4.440 18,286,539 +0.06(+1.37%)
Aug 07, 2020 4.550 4.690 3.980 4.380 27,004,100 -0.71(-13.95%)
Aug 06, 2020 4.500 5.250 4.440 5.090 80,307,981 +0.89(+21.19%)
Aug 05, 2020 4.200 4.740 3.910 4.200 98,640,569 +0.89(+26.89%)
Aug 04, 2020 3.010 3.660 2.860 3.310 28,920,991 -0.52(-13.58%)
Aug 03, 2020 3.110 4.790 2.840 3.830 225,323,600 +1.80(+88.67%)
Jul 31, 2020 1.730 2.190 1.670 2.030 39,462,000 +0.25(+14.04%)
Jul 30, 2020 1.720 1.800 1.540 1.780 10,523,839 -0.04(-2.20%)
Jul 29, 2020 1.800 1.930 1.720 1.820 26,602,837 +0.11(+6.43%)
Jul 28, 2020 1.520 2.030 1.440 1.710 72,976,719 +0.29(+20.42%)
Jul 27, 2020 1.370 1.720 1.270 1.420 75,413,081 +0.38(+36.54%)
Jul 24, 2020 0.9300 1.150 0.9100 1.040 25,520,000 +0.08(+8.22%)
Jul 23, 2020 1.120 1.200 0.9320 0.9610 12,361,018 -0.09(-8.48%)
Jul 22, 2020 0.9600 1.220 0.9600 1.050 13,242,837 +0.11(+11.70%)
Jul 21, 2020 0.9500 1.000 0.9300 0.9400 3,769,950 +0.01(+1.08%)
Jul 20, 2020 0.9100 0.9300 0.8900 0.9300 1,125,514 +0.03(+3.62%)
Jul 17, 2020 0.9200 0.9300 0.8900 0.8975 879,400 -0.01(-1.11%)
Jul 16, 2020 0.9000 0.9300 0.8999 0.9076 891,971 -0.01(-1.35%)
Jul 15, 2020 0.9100 0.9400 0.8900 0.9200 1,264,406 +0.01(+1.10%)
Jul 14, 2020 0.9200 0.9200 0.8800 0.9100 1,107,811 +0.03(+3.41%)
Jul 13, 2020 0.9300 0.9500 0.8700 0.8800 1,668,905 -0.05(-5.38%)
Jul 10, 2020 0.9200 0.9550 0.9100 0.9300 723,000 -0.01(-0.85%)
Jul 09, 2020 1.020 1.020 0.9050 0.9380 2,313,787 -0.06(-6.20%)
Jul 08, 2020 0.9200 1.050 0.9100 1.000 5,135,296 +0.10(+11.11%)
Jul 07, 2020 0.9180 0.9300 0.9000 0.9000 1,011,828 -0.04(-4.26%)
Jul 06, 2020 0.9300 0.9600 0.9100 0.9400 1,882,654 +0.03(+3.29%)
Jul 02, 2020 0.9600 0.9613 0.9000 0.9101 1,649,900 -0.02(-2.14%)
Jul 01, 2020 0.9000 0.9600 0.8800 0.9300 2,336,222 +0.02(+2.20%)
Jun 30, 2020 0.8700 0.9700 0.8600 0.9100 1,905,200 +0.02(+2.25%)
Jun 29, 2020 0.9000 0.9200 0.8500 0.8900 1,508,192 -0.03(-3.52%)
Jun 26, 2020 0.9800 0.9801 0.9000 0.9225 2,501,100 -0.09(-8.66%)
Jun 25, 2020 0.9600 1.060 0.9600 1.010 2,166,059 +0.03(+3.06%)
Jun 24, 2020 1.000 1.040 0.9400 0.9800 3,588,788 -0.12(-10.91%)
Jun 23, 2020 1.170 1.190 0.9900 1.100 8,704,908 +0.01(+0.92%)
Jun 22, 2020 0.8700 1.180 0.8600 1.090 12,512,891 +0.25(+29.50%)
Jun 19, 2020 0.8800 0.9200 0.8417 0.8417 1,938,100 -0.02(-2.13%)
Jun 18, 2020 0.8800 0.9100 0.8400 0.8600 1,579,571 -0.02(-2.27%)
Jun 17, 2020 0.9300 0.9400 0.8700 0.8800 2,756,202 -0.06(-6.38%)
Jun 16, 2020 1.000 1.010 0.9100 0.9400 2,842,074 -0.02(-2.08%)
Jun 15, 2020 0.9500 1.020 0.9100 0.9600 5,714,532 +0.03(+3.21%)
Jun 12, 2020 1.010 1.020 0.9100 0.9301 2,969,600 +0.00(+0.01%)
Jun 11, 2020 1.000 1.090 0.9000 0.9300 7,826,404 -0.32(-25.60%)
Jun 10, 2020 1.040 1.400 0.9700 1.250 35,141,581 +0.35(+38.89%)
Jun 09, 2020 0.9500 0.9500 0.8800 0.9000 2,469,481 -0.01(-1.10%)
Jun 08, 2020 0.9900 0.9900 0.9000 0.9100 3,162,917 -0.09(-9.00%)
Jun 05, 2020 1.050 1.060 0.9211 1.000 3,812,000 -0.09(-8.26%)
Jun 04, 2020 0.9100 1.180 0.8600 1.090 11,825,531 +0.17(+18.48%)
Jun 03, 2020 0.9610 0.9701 0.8407 0.9200 12,747,819 +0.10(+12.20%)
Jun 02, 2020 0.8777 0.9800 0.7901 0.8200 14,263,003 +0.09(+12.33%)
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.