Marathon Digital Hldgs Inc (NQ: MARA )

31.33 USD -0.07 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.14 24.18 19.65 20.74 43,378,200 +0.84(+4.22%)
Jan 28, 2021 18.39 21.96 17.16 19.90 39,208,856 +2.25(+12.75%)
Jan 27, 2021 17.09 18.43 16.48 17.65 17,481,708 -0.95(-5.11%)
Jan 26, 2021 17.50 19.59 17.01 18.60 29,722,056 +0.38(+2.09%)
Jan 25, 2021 19.50 19.57 17.45 18.22 24,578,072 -0.08(-0.44%)
Jan 22, 2021 18.77 19.85 17.95 18.30 41,305,200 +0.74(+4.21%)
Jan 21, 2021 16.45 19.10 15.72 17.56 51,137,227 -1.71(-8.87%)
Jan 20, 2021 21.11 21.38 17.59 19.27 44,697,581 -3.08(-13.78%)
Jan 19, 2021 23.82 23.93 22.04 22.35 27,988,856 -0.04(-0.18%)
Jan 15, 2021 23.10 23.67 21.85 22.39 33,851,000 -2.05(-8.39%)
Jan 14, 2021 25.91 26.55 23.73 24.44 55,005,197 +1.44(+6.26%)
Jan 13, 2021 22.39 23.66 21.65 23.00 68,916,660 -3.15(-12.05%)
Jan 12, 2021 24.00 26.92 22.81 26.15 57,799,008 +2.79(+11.94%)
Jan 11, 2021 20.00 25.44 19.60 23.36 92,689,394 -3.03(-11.48%)
Jan 08, 2021 25.06 28.37 23.80 26.39 97,428,200 +4.03(+18.02%)
Jan 07, 2021 20.18 24.35 18.55 22.36 118,454,513 +5.40(+31.84%)
Jan 06, 2021 14.58 17.58 14.25 16.96 82,134,844 +3.37(+24.80%)
Jan 05, 2021 10.70 14.30 10.69 13.59 61,646,830 +2.58(+23.43%)
Jan 04, 2021 12.48 12.49 10.53 11.01 35,597,887 +0.57(+5.46%)
Dec 31, 2020 10.44 10.44 10.44 54,613,378 -0.44(-4.04%)
Dec 30, 2020 12.56 12.95 10.71 10.88 54,613,378 -0.88(-7.48%)
Dec 29, 2020 12.23 12.54 11.09 11.76 28,031,652 -0.49(-4.00%)
Dec 28, 2020 14.00 14.66 12.10 12.25 58,481,232 +1.33(+12.18%)
Dec 24, 2020 11.67 12.35 10.55 10.92 19,138,100 +0.11(+1.02%)
Dec 23, 2020 13.68 13.85 10.79 10.81 41,343,224 -3.16(-22.62%)
Dec 22, 2020 12.95 14.08 12.23 13.97 55,683,593 +2.47(+21.48%)
Dec 21, 2020 9.110 11.55 9.050 11.50 50,133,216 +2.19(+23.52%)
Dec 18, 2020 8.800 10.19 8.430 9.310 42,205,400 -0.16(-1.69%)
Dec 17, 2020 9.660 10.45 9.030 9.470 89,296,540 +1.24(+15.07%)
Dec 16, 2020 8.180 8.850 7.650 8.230 88,335,662 +1.16(+16.41%)
Dec 15, 2020 5.700 7.160 5.530 7.070 38,440,175 +1.53(+27.62%)
Dec 14, 2020 5.320 5.860 5.140 5.540 23,422,784 +0.79(+16.63%)
Dec 11, 2020 4.980 5.170 4.660 4.750 10,126,500 -0.47(-9.00%)
Dec 10, 2020 4.510 5.290 4.500 5.220 12,715,980 +0.44(+9.21%)
Dec 09, 2020 5.230 5.340 4.520 4.780 16,050,544 -0.40(-7.72%)
Dec 08, 2020 5.420 5.490 5.070 5.180 12,956,086 -0.33(-5.99%)
Dec 07, 2020 5.400 6.040 5.390 5.510 21,343,941 +0.11(+2.04%)
Dec 04, 2020 5.760 5.900 5.370 5.400 22,191,100 -0.51(-8.63%)
Dec 03, 2020 5.960 6.180 5.660 5.910 25,269,269 +0.15(+2.60%)
Dec 02, 2020 5.980 6.010 5.460 5.760 15,666,856 -0.43(-6.95%)
Dec 01, 2020 5.860 6.800 5.550 6.190 35,864,136 -0.09(-1.43%)
Nov 30, 2020 5.140 6.280 5.050 6.280 68,093,851 +2.00(+46.73%)
Nov 27, 2020 4.190 4.630 4.030 4.280 18,155,600 -0.84(-16.41%)
Nov 25, 2020 5.090 5.449 5.000 5.120 22,889,600 +0.21(+4.28%)
Nov 24, 2020 6.010 6.050 4.270 4.910 50,505,131 -0.01(-0.20%)
Nov 23, 2020 3.730 4.960 3.680 4.920 55,300,187 +1.53(+45.13%)
Nov 20, 2020 3.180 3.500 3.140 3.390 30,386,300 +0.30(+9.71%)
Nov 19, 2020 3.060 3.240 2.950 3.090 21,353,902 +0.20(+6.92%)
Nov 18, 2020 3.460 3.510 2.780 2.890 49,864,791 -0.21(-6.77%)
Nov 17, 2020 2.580 3.150 2.500 3.100 58,954,506 +0.62(+25.00%)
Nov 16, 2020 2.380 2.530 2.330 2.480 11,163,193 +0.09(+3.77%)
Nov 13, 2020 2.320 2.440 2.180 2.390 8,835,100 +0.09(+3.91%)
Nov 12, 2020 2.380 2.450 2.240 2.300 8,677,373 -0.03(-1.29%)
Nov 11, 2020 2.230 2.430 2.200 2.330 8,912,311 +0.14(+6.39%)
Nov 10, 2020 2.160 2.230 2.060 2.190 3,917,917 -0.02(-0.90%)
Nov 09, 2020 2.300 2.340 2.160 2.210 8,133,916 -0.20(-8.30%)
Nov 06, 2020 2.530 2.530 2.340 2.410 9,110,900 -0.08(-3.21%)
Nov 05, 2020 2.510 2.590 2.430 2.490 17,683,579 +0.14(+5.96%)
Nov 04, 2020 2.260 2.540 2.150 2.350 17,604,461 +0.13(+5.86%)
Nov 03, 2020 2.160 2.350 2.120 2.220 7,955,274 +0.12(+5.71%)
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.