Marathon Digital Hldgs Inc (NQ: MARA )

26.55 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.680 7.720 7.000 7.240 433,732 -0.36(-4.74%)
Apr 27, 2018 7.200 8.400 7.200 7.600 1,417,277 +0.40(+5.56%)
Apr 26, 2018 6.880 7.520 6.600 7.200 420,302 +0.16(+2.27%)
Apr 25, 2018 7.160 7.400 6.440 7.040 1,011,081 -0.68(-8.81%)
Apr 24, 2018 6.400 7.760 6.280 7.720 2,202,845 +1.60(+26.14%)
Apr 23, 2018 6.000 6.356 5.800 6.120 375,355 +0.40(+6.99%)
Apr 20, 2018 5.760 5.800 5.600 5.720 193,188 +0.32(+5.93%)
Apr 19, 2018 5.680 5.760 5.284 5.400 186,915 -0.32(-5.59%)
Apr 18, 2018 5.880 5.880 5.400 5.720 171,766 -0.08(-1.38%)
Apr 17, 2018 5.880 6.120 5.520 5.800 368,192 +0.16(+2.84%)
Apr 16, 2018 6.080 6.160 5.440 5.640 329,967 -0.36(-6.00%)
Apr 13, 2018 6.560 6.880 5.760 6.000 1,515,552 +0.32(+5.63%)
Apr 12, 2018 5.440 6.600 5.240 5.680 3,357,718 +0.96(+20.34%)
Apr 11, 2018 4.640 4.800 4.560 4.720 141,143 +0.04(+0.85%)
Apr 10, 2018 4.800 4.800 4.560 4.680 160,048 +0.04(+0.86%)
Apr 09, 2018 4.640 4.880 4.480 4.640 198,840 +0.12(+2.65%)
Apr 06, 2018 4.720 5.040 4.480 4.520 191,004 -0.20(-4.24%)
Apr 05, 2018 4.800 5.400 4.400 4.720 506,582 -0.20(-4.07%)
Apr 04, 2018 4.320 4.960 3.900 4.920 494,309 +0.44(+9.82%)
Apr 03, 2018 3.960 4.560 3.720 4.480 588,842 -0.08(-1.75%)
Apr 02, 2018 4.720 4.720 4.480 4.560 180,473 +0.08(+1.79%)
Mar 29, 2018 4.480 4.480 4.480 0 -0.48(-9.68%)
Mar 28, 2018 4.880 5.160 4.800 4.960 236,828 +0.16(+3.33%)
Mar 27, 2018 5.840 5.840 4.760 4.800 507,126 -0.48(-9.09%)
Mar 26, 2018 5.720 5.720 5.160 5.280 430,232 -0.36(-6.38%)
Mar 23, 2018 6.240 6.240 5.600 5.640 425,746 -0.72(-11.32%)
Mar 22, 2018 6.160 6.400 5.760 6.360 573,631 -0.08(-1.24%)
Mar 21, 2018 6.400 7.880 6.200 6.440 2,890,895 +1.08(+20.15%)
Mar 20, 2018 6.120 6.210 5.320 5.360 473,459 -0.76(-12.42%)
Mar 19, 2018 6.760 6.760 6.040 6.120 346,019 -0.46(-6.99%)
Mar 16, 2018 6.440 6.960 6.440 6.580 421,990 +0.10(+1.54%)
Mar 15, 2018 6.840 7.200 6.440 6.480 429,400 -0.64(-8.99%)
Mar 14, 2018 8.040 8.120 6.760 7.120 590,684 -0.76(-9.64%)
Mar 13, 2018 9.440 9.440 7.800 7.880 946,202 -1.84(-18.93%)
Mar 12, 2018 6.400 10.20 6.320 9.720 3,571,068 +3.59(+58.67%)
Mar 09, 2018 6.920 6.920 6.120 6.126 283,115 -0.63(-9.38%)
Mar 08, 2018 7.280 7.520 6.720 6.760 230,481 -0.52(-7.14%)
Mar 07, 2018 7.680 7.836 7.280 7.280 158,001 -0.60(-7.61%)
Mar 06, 2018 8.440 8.440 7.840 7.880 203,506 -0.40(-4.83%)
Mar 05, 2018 8.280 8.720 8.080 8.280 181,309 -0.16(-1.90%)
Mar 02, 2018 8.240 8.720 7.840 8.440 244,536 +0.04(+0.48%)
Mar 01, 2018 8.920 9.200 8.280 8.400 126,777 -0.52(-5.83%)
Feb 28, 2018 9.720 9.740 8.760 8.920 135,417 -0.64(-6.69%)
Feb 27, 2018 10.00 10.08 9.400 9.560 97,027 -0.36(-3.63%)
Feb 26, 2018 9.840 10.32 8.880 9.920 129,055 +0.48(+5.08%)
Feb 23, 2018 9.680 9.920 9.400 9.440 65,859 -0.28(-2.88%)
Feb 22, 2018 9.604 9.720 74,207 -0.32(-3.19%)
Feb 21, 2018 10.80 10.80 10.00 10.04 86,794 -0.68(-6.34%)
Feb 20, 2018 11.40 11.40 10.60 10.72 132,605 +0.12(+1.13%)
Feb 16, 2018 10.60 10.60 10.60 0 -0.60(-5.36%)
Feb 15, 2018 11.60 12.00 11.20 11.20 380,728 +0.60(+5.66%)
Feb 14, 2018 9.720 11.08 9.720 10.60 163,558 +0.76(+7.72%)
Feb 13, 2018 10.00 10.12 9.600 9.840 58,191 -0.28(-2.77%)
Feb 12, 2018 10.12 10.56 9.920 10.12 108,346 +0.28(+2.85%)
Feb 09, 2018 10.20 10.20 9.240 9.840 120,300 -0.40(-3.91%)
Feb 08, 2018 11.40 11.40 10.20 10.24 74,718 -0.36(-3.40%)
Feb 07, 2018 11.36 11.56 11.28 10.60 211,179 +0.16(+1.53%)
Feb 06, 2018 9.200 10.56 9.000 10.44 210,846 +0.60(+6.10%)
Feb 05, 2018 10.80 11.00 9.800 9.840 180,111 -1.20(-10.87%)
Feb 02, 2018 12.04 12.24 11.04 11.04 208,801 -1.24(-10.10%)
Feb 01, 2018 12.44 13.20 12.20 12.28 191,454 -0.56(-4.36%)
Jan 31, 2018 11.76 14.40 11.76 12.84 900,588 +1.24(+10.69%)
Jan 30, 2018 12.40 12.74 11.48 11.60 211,326 -0.92(-7.35%)
Jan 29, 2018 13.04 13.28 12.40 12.52 206,586 -0.68(-5.15%)
Jan 26, 2018 14.00 14.08 13.20 13.20 214,797 -0.80(-5.71%)
Jan 25, 2018 13.68 14.36 13.68 14.00 183,274 -0.04(-0.28%)
Jan 24, 2018 13.60 14.36 13.20 14.04 395,882 +0.44(+3.24%)
Jan 23, 2018 13.24 13.96 13.12 13.60 229,149 +0.20(+1.49%)
Jan 22, 2018 14.24 13.04 13.40 316,762 -0.60(-4.29%)
Jan 19, 2018 15.48 15.48 14.00 14.00 341,485 -0.92(-6.17%)
Jan 18, 2018 16.08 16.76 14.92 14.92 2,003,145 +1.04(+7.49%)
Jan 17, 2018 14.16 14.64 12.28 13.88 552,039 -0.48(-3.34%)
Jan 16, 2018 15.84 15.88 13.88 14.36 635,868 -2.32(-13.91%)
Jan 12, 2018 16.68 16.68 16.68 0 +1.32(+8.59%)
Jan 11, 2018 16.56 16.56 15.28 15.36 334,207 -0.56(-3.52%)
Jan 10, 2018 17.16 15.92 732,266 +0.64(+4.19%)
Jan 09, 2018 15.76 15.76 14.80 15.28 205,084 -0.28(-1.80%)
Jan 08, 2018 16.00 16.08 14.28 15.56 427,048 -0.16(-1.02%)
Jan 05, 2018 16.80 17.08 15.68 15.72 340,333 -0.56(-3.44%)
Jan 04, 2018 16.64 17.04 16.04 16.28 301,467 -0.48(-2.86%)
Jan 03, 2018 17.32 18.52 16.40 16.76 598,043 -0.52(-3.01%)
Jan 02, 2018 16.40 17.28 15.56 17.28 504,104 +0.88(+5.37%)
Dec 29, 2017 16.40 16.40 16.40 0 -0.84(-4.87%)
Dec 28, 2017 18.40 18.52 16.80 17.24 371,822 -1.64(-8.69%)
Dec 27, 2017 18.32 19.40 18.24 18.88 262,594 +0.76(+4.19%)
Dec 26, 2017 18.88 19.52 18.12 18.12 441,675 +0.36(+2.03%)
Dec 22, 2017 16.16 18.80 15.68 17.76 771,295 -1.84(-9.39%)
Dec 21, 2017 23.40 23.40 18.40 19.60 1,000,831 -3.20(-14.04%)
Dec 20, 2017 24.04 24.16 21.40 22.80 917,041 -0.48(-2.06%)
Dec 19, 2017 23.24 25.40 22.68 23.28 1,987,670 -2.08(-8.20%)
Dec 18, 2017 25.20 27.36 23.60 25.36 2,580,747 +2.40(+10.45%)
Dec 15, 2017 23.44 24.72 22.72 22.96 1,570,850 +1.24(+5.71%)
Dec 14, 2017 22.60 23.80 21.16 21.72 896,193 -1.04(-4.57%)
Dec 13, 2017 23.60 26.52 22.16 22.76 2,281,881 -0.44(-1.90%)
Dec 12, 2017 28.12 22.00 23.20 4,846,119 -2.00(-7.94%)
Dec 11, 2017 18.84 25.40 18.43 25.20 4,214,907 +7.56(+42.86%)
Dec 08, 2017 17.88 18.52 17.32 17.64 527,135 -0.68(-3.71%)
Dec 07, 2017 19.92 20.40 17.64 18.32 740,349 -0.28(-1.48%)
Dec 06, 2017 21.40 22.12 18.00 18.60 1,963,763 -1.84(-9.02%)
Dec 05, 2017 17.96 21.52 17.64 20.44 1,534,018 +1.80(+9.66%)
Dec 04, 2017 21.36 21.44 18.04 18.64 1,786,962 -1.16(-5.86%)
Dec 01, 2017 19.60 20.60 17.84 19.80 4,329,445 +3.12(+18.71%)
Nov 30, 2017 15.92 17.80 14.78 16.68 1,759,163 +0.48(+2.96%)
Nov 29, 2017 21.40 22.00 15.08 16.20 4,530,762 +0.80(+5.19%)
Nov 28, 2017 18.20 18.60 14.56 15.40 4,676,315 -10.64(-40.86%)
Nov 27, 2017 34.80 40.12 25.40 26.04 11,939,011 +2.24(+9.41%)
Nov 24, 2017 13.80 24.16 12.76 23.80 11,099,123 +15.08(+172.92%)
Nov 22, 2017 5.800 10.72 5.560 8.720 3,676,209 +3.04(+53.53%)
Nov 21, 2017 5.960 5.960 5.280 5.680 150,441 -0.16(-2.74%)
Nov 20, 2017 5.840 6.640 5.680 5.840 752,681 +0.28(+5.04%)
Nov 17, 2017 5.400 5.831 5.360 5.560 126,234 +0.16(+2.96%)
Nov 16, 2017 5.320 5.600 5.124 5.400 131,425 +0.12(+2.27%)
Nov 15, 2017 5.160 5.360 5.120 5.280 38,484 -0.08(-1.49%)
Nov 14, 2017 5.560 5.560 5.126 5.360 44,933 -0.08(-1.46%)
Nov 13, 2017 5.280 5.680 5.080 5.440 180,803 +0.12(+2.25%)
Nov 10, 2017 5.200 5.360 5.040 5.320 38,025 +0.08(+1.60%)
Nov 09, 2017 5.160 5.442 5.040 5.236 63,856 +0.04(+0.70%)
Nov 08, 2017 5.520 5.720 4.760 5.200 143,389 -0.40(-7.14%)
Nov 07, 2017 5.640 6.280 5.400 5.600 250,388 -0.12(-2.10%)
Nov 06, 2017 5.720 5.760 5.400 5.720 71,659 -0.04(-0.69%)
Nov 03, 2017 5.880 6.000 5.284 5.760 159,477 -0.20(-3.36%)
Nov 02, 2017 8.600 9.240 5.800 5.960 1,040,612 -1.40(-19.02%)
Nov 01, 2017 6.120 7.960 6.000 7.360 191,171 +1.20(+19.48%)
Oct 31, 2017 6.120 6.398 5.800 6.160 62,433 -0.24(-3.75%)
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.