Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marathon Digital Hldgs Inc (NQ: MARA )

19.44 +1.89 (+10.77%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.