Marathon Digital Hldgs Inc (NQ: MARA )

17.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 29.87 30.19 27.93 27.95 8,292,605 -1.61(-5.45%)
Mar 30, 2022 30.49 31.38 29.28 29.56 8,064,662 -1.58(-5.07%)
Mar 29, 2022 31.35 31.65 29.31 31.14 11,216,376 -0.13(-0.42%)
Mar 28, 2022 31.06 32.74 30.10 31.27 19,196,268 +2.38(+8.24%)
Mar 25, 2022 31.28 31.49 28.22 28.89 12,140,901 -1.44(-4.75%)
Mar 24, 2022 30.04 30.47 28.32 30.33 11,858,441 +1.08(+3.69%)
Mar 23, 2022 29.15 30.30 28.51 29.25 8,125,091 -0.19(-0.65%)
Mar 22, 2022 28.93 30.96 28.80 29.44 13,211,502 +1.81(+6.55%)
Mar 21, 2022 27.94 28.79 26.56 27.63 8,671,154 -0.29(-1.04%)
Mar 18, 2022 26.10 28.03 26.04 27.92 10,161,541 +1.26(+4.73%)
Mar 17, 2022 24.05 26.70 24.00 26.66 11,083,342 +2.43(+10.03%)
Mar 16, 2022 23.31 24.27 22.19 24.23 11,962,704 +1.82(+8.12%)
Mar 15, 2022 21.33 22.47 20.32 22.41 8,784,663 +1.00(+4.67%)
Mar 14, 2022 22.30 22.43 20.95 21.41 8,309,393 -1.08(-4.80%)
Mar 11, 2022 25.14 25.21 22.44 22.49 8,914,610 -2.26(-9.13%)
Mar 10, 2022 24.01 24.85 23.29 24.75 9,336,466 -0.93(-3.62%)
Mar 09, 2022 24.40 26.19 24.03 25.68 15,217,888 +3.33(+14.90%)
Mar 08, 2022 21.75 23.49 21.28 22.35 10,834,624 +0.87(+4.05%)
Mar 07, 2022 23.12 23.88 21.45 21.48 10,923,788 -1.34(-5.87%)
Mar 04, 2022 24.73 25.18 22.46 22.82 10,885,111 -1.84(-7.46%)
Mar 03, 2022 26.60 27.25 24.54 24.66 9,462,747 -2.22(-8.26%)
Mar 02, 2022 25.55 27.10 25.33 26.88 13,298,047 +0.80(+3.07%)
Mar 01, 2022 27.37 27.49 24.96 26.08 21,660,938 +0.73(+2.88%)
Feb 28, 2022 23.20 25.98 23.13 25.35 20,396,428 +2.28(+9.88%)
Feb 25, 2022 23.39 23.28 22.33 23.07 12,124,660 +0.11(+0.48%)
Feb 24, 2022 19.56 23.02 19.51 22.96 16,587,003 +1.92(+9.13%)
Feb 23, 2022 23.41 23.90 20.94 21.04 11,536,627 -1.49(-6.61%)
Feb 22, 2022 22.90 24.09 22.01 22.53 11,963,413 -1.36(-5.69%)
Feb 18, 2022 23.89 0 -1.83(-7.12%)
Feb 17, 2022 27.14 27.88 25.50 25.72 10,715,777 -2.68(-9.44%)
Feb 16, 2022 27.57 28.93 27.11 28.40 10,554,554 -0.23(-0.80%)
Feb 15, 2022 27.55 28.93 27.44 28.63 15,692,980 +3.08(+12.05%)
Feb 14, 2022 26.85 27.90 25.27 25.55 12,724,513 -1.38(-5.12%)
Feb 11, 2022 28.77 29.74 26.45 26.93 15,399,161 -1.89(-6.56%)
Feb 10, 2022 27.88 31.44 27.66 28.82 20,019,814 -0.17(-0.59%)
Feb 09, 2022 26.80 29.04 26.35 28.99 14,905,301 +2.66(+10.10%)
Feb 08, 2022 25.00 26.40 24.62 26.33 12,684,149 +0.75(+2.95%)
Feb 07, 2022 25.00 26.54 24.97 25.57 22,809,584 +2.06(+8.78%)
Feb 04, 2022 22.11 23.84 21.08 23.51 19,894,192 +2.30(+10.84%)
Feb 03, 2022 21.98 21.01 21.21 8,793,395 -1.81(-7.86%)
Feb 02, 2022 24.45 24.75 22.41 23.02 11,022,936 -2.01(-8.03%)
Feb 01, 2022 24.09 25.22 23.19 25.03 13,867,406 +1.49(+6.33%)
Jan 31, 2022 22.06 23.60 23.54 12,084,509 +1.57(+7.15%)
Jan 28, 2022 20.57 22.00 19.43 21.97 13,896,134 +2.18(+11.02%)
Jan 27, 2022 21.50 21.92 19.60 19.79 12,540,956 -1.67(-7.78%)
Jan 26, 2022 24.00 24.22 21.07 21.46 17,817,324 -0.72(-3.25%)
Jan 25, 2022 22.57 23.43 21.43 22.18 14,025,834 -0.72(-3.14%)
Jan 24, 2022 19.82 23.02 19.43 22.90 22,136,264 +0.84(+3.83%)
Jan 21, 2022 23.00 24.31 21.92 22.05 17,786,092 -2.77(-11.18%)
Jan 20, 2022 25.38 27.34 24.74 24.83 12,472,307 -0.02(-0.08%)
Jan 19, 2022 26.35 27.02 24.78 24.85 9,435,083 -1.22(-4.68%)
Jan 18, 2022 27.58 28.09 25.95 26.07 9,236,649 -2.52(-8.81%)
Jan 14, 2022 28.59 0 +0.49(+1.74%)
Jan 13, 2022 30.94 31.39 27.86 28.10 12,211,232 -2.26(-7.44%)
Jan 12, 2022 31.36 31.79 29.80 30.36 14,648,747 +0.78(+2.64%)
Jan 11, 2022 28.61 30.38 28.06 29.58 11,114,155 +0.65(+2.25%)
Jan 10, 2022 26.88 29.22 26.27 28.93 11,496,299 +0.44(+1.54%)
Jan 07, 2022 28.48 29.41 27.20 28.49 9,316,379 -0.81(-2.76%)
Jan 06, 2022 29.71 30.41 27.00 29.30 10,584,585 -0.32(-1.08%)
Jan 05, 2022 33.30 33.90 29.21 29.62 15,803,634 -4.40(-12.93%)
Jan 04, 2022 33.60 35.48 32.64 34.02 10,539,095 +1.13(+3.44%)
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.