Marathon Digital Hldgs Inc (NQ: MARA )

28.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.320 2.360 2.240 2.360 53,650 +0.02(+0.84%)
Oct 30, 2018 2.384 2.384 2.200 2.340 84,683 +0.02(+0.88%)
Oct 29, 2018 2.720 2.720 2.320 2.320 115,257 -0.32(-12.12%)
Oct 26, 2018 2.560 2.720 2.480 2.640 86,500 +0.08(+3.13%)
Oct 25, 2018 2.640 2.680 2.520 2.560 82,323 +0.08(+3.23%)
Oct 24, 2018 2.520 2.760 2.440 2.480 102,941 -0.06(-2.32%)
Oct 23, 2018 2.600 2.665 2.400 2.539 86,193 -0.06(-2.35%)
Oct 22, 2018 2.560 2.760 2.560 2.600 172,536 +0.08(+3.17%)
Oct 19, 2018 2.560 2.600 2.400 2.520 101,350 +0.08(+3.28%)
Oct 18, 2018 2.560 2.560 2.360 2.440 54,608 -0.00(-0.07%)
Oct 17, 2018 2.480 2.560 2.402 2.442 58,350 -0.16(-6.09%)
Oct 16, 2018 2.400 2.680 2.400 2.600 204,276 +0.12(+4.84%)
Oct 15, 2018 2.560 2.640 2.400 2.480 91,449 +0.04(+1.64%)
Oct 12, 2018 2.400 2.720 2.360 2.440 174,725 +0.12(+5.17%)
Oct 11, 2018 2.520 2.520 2.280 2.320 184,067 -0.20(-7.94%)
Oct 10, 2018 2.640 2.720 2.520 2.520 99,578 -0.16(-5.97%)
Oct 09, 2018 2.800 2.800 2.620 2.680 103,332 -0.16(-5.63%)
Oct 08, 2018 2.800 2.880 2.680 2.840 115,356 +0.14(+5.19%)
Oct 05, 2018 2.720 2.860 2.640 2.700 56,850 -0.10(-3.57%)
Oct 04, 2018 2.680 2.880 2.640 2.800 144,014 +0.12(+4.51%)
Oct 03, 2018 2.727 2.748 2.600 2.679 193,718 -0.07(-2.50%)
Oct 02, 2018 2.840 2.940 2.680 2.748 157,611 -0.13(-4.58%)
Oct 01, 2018 2.960 2.960 2.840 2.880 86,944 -0.04(-1.37%)
Sep 28, 2018 3.000 3.080 2.880 2.920 158,225 -0.16(-5.19%)
Sep 27, 2018 3.040 3.160 2.920 3.080 178,199 +0.00(+0.00%)
Sep 26, 2018 3.040 3.200 2.920 3.080 170,060 +0.16(+5.48%)
Sep 25, 2018 3.080 3.120 2.800 2.920 272,594 -0.12(-3.95%)
Sep 24, 2018 3.320 3.400 3.000 3.040 253,914 -0.24(-7.32%)
Sep 21, 2018 3.480 3.480 3.280 3.280 248,475 -0.04(-1.20%)
Sep 20, 2018 3.400 3.400 3.320 3.320 89,618 +0.00(+0.00%)
Sep 19, 2018 3.360 3.440 3.320 3.320 152,130 -0.12(-3.49%)
Sep 18, 2018 3.320 3.520 3.320 3.440 181,301 +0.12(+3.61%)
Sep 17, 2018 3.393 3.396 3.300 3.320 71,239 -0.04(-1.19%)
Sep 14, 2018 3.360 3.480 3.360 3.360 101,675 -0.08(-2.33%)
Sep 13, 2018 3.356 3.520 3.356 3.440 88,210 +0.12(+3.61%)
Sep 12, 2018 3.400 3.400 3.240 3.320 120,531 -0.08(-2.35%)
Sep 11, 2018 3.480 3.520 3.360 3.400 115,847 -0.16(-4.49%)
Sep 10, 2018 3.480 3.600 3.480 3.560 86,130 +0.04(+1.14%)
Sep 07, 2018 3.600 3.600 3.480 3.520 109,825 -0.08(-2.22%)
Sep 06, 2018 3.480 3.680 3.460 3.600 144,634 -0.04(-1.10%)
Sep 05, 2018 3.920 3.920 3.600 3.640 361,815 -0.36(-9.00%)
Sep 04, 2018 4.160 4.280 3.920 4.000 528,707 +0.08(+2.04%)
Aug 31, 2018 3.920 3.920 3.920 0 +0.22(+5.92%)
Aug 30, 2018 3.796 3.800 3.600 3.701 153,257 -0.18(-4.62%)
Aug 29, 2018 4.040 4.160 3.728 3.880 419,897 -0.12(-3.00%)
Aug 28, 2018 3.800 4.280 3.800 4.000 996,209 +0.36(+9.87%)
Aug 27, 2018 3.548 3.720 3.404 3.641 294,556 +0.12(+3.43%)
Aug 24, 2018 3.400 3.520 3.400 3.520 110,975 +0.08(+2.33%)
Aug 23, 2018 3.600 3.660 3.380 3.440 134,076 -0.13(-3.59%)
Aug 22, 2018 3.560 3.600 3.440 3.568 129,364 +0.08(+2.35%)
Aug 21, 2018 3.600 3.600 3.440 3.486 46,420 -0.03(-0.97%)
Aug 20, 2018 3.560 3.680 3.400 3.520 80,630 -0.04(-1.12%)
Aug 17, 2018 3.400 3.600 3.320 3.560 170,700 +0.12(+3.49%)
Aug 16, 2018 3.600 3.640 3.320 3.440 114,080 -0.11(-3.02%)
Aug 15, 2018 3.600 3.720 3.320 3.547 256,188 -0.05(-1.47%)
Aug 14, 2018 3.760 3.800 3.480 3.600 187,053 -0.26(-6.64%)
Aug 13, 2018 3.880 3.880 3.720 3.856 69,936 +0.02(+0.42%)
Aug 10, 2018 3.840 3.940 3.800 3.840 75,250 +0.00(+0.00%)
Aug 09, 2018 3.840 3.960 3.720 3.840 92,261 -0.02(-0.53%)
Aug 08, 2018 3.920 3.960 3.680 3.860 172,958 -0.10(-2.52%)
Aug 07, 2018 4.000 4.120 3.960 3.960 127,864 -0.04(-1.00%)
Aug 06, 2018 4.040 4.200 3.960 4.000 175,897 -0.12(-2.91%)
Aug 03, 2018 4.200 4.320 4.040 4.120 158,575 -0.08(-1.90%)
Aug 02, 2018 4.000 4.360 3.920 4.200 153,349 +0.16(+3.96%)
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.