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

Marathon Digital Hldgs Inc (NQ: MARA )

17.52 +0.45 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2019 2.840 2.894 2.620 2.730 380,300 -0.19(-6.51%)
May 30, 2019 2.820 3.080 2.750 2.920 892,841 +0.08(+2.82%)
May 29, 2019 2.900 2.920 2.800 2.840 213,873 -0.12(-4.05%)
May 28, 2019 3.080 3.240 2.750 2.960 640,218 -0.02(-0.67%)
May 24, 2019 2.860 3.020 2.850 2.980 125,600 +0.12(+4.20%)
May 23, 2019 2.910 2.920 2.790 2.860 142,674 -0.11(-3.70%)
May 22, 2019 3.000 3.010 2.880 2.970 163,254 -0.04(-1.33%)
May 21, 2019 3.100 3.150 3.000 3.010 347,554 -0.11(-3.53%)
May 20, 2019 2.980 3.120 2.970 3.120 164,230 +0.17(+5.76%)
May 17, 2019 3.000 3.180 2.900 2.950 396,200 -0.34(-10.33%)
May 16, 2019 3.200 3.300 3.110 3.290 445,493 +0.07(+2.17%)
May 15, 2019 3.120 3.310 3.070 3.220 736,371 +0.04(+1.26%)
May 14, 2019 3.540 3.750 3.150 3.180 2,228,087 -0.20(-5.92%)
May 13, 2019 3.110 3.850 3.030 3.380 6,487,435 +0.46(+15.75%)
May 10, 2019 2.870 2.980 2.650 2.920 637,000 +0.08(+2.82%)
May 09, 2019 2.830 2.900 2.740 2.840 208,958 -0.07(-2.41%)
May 08, 2019 2.820 2.950 2.770 2.910 126,862 +0.06(+2.11%)
May 07, 2019 2.970 3.050 2.820 2.850 311,271 -0.09(-3.06%)
May 06, 2019 2.800 2.990 2.720 2.940 173,140 +0.00(+0.00%)
May 03, 2019 3.110 3.280 2.900 2.940 1,277,600 +0.01(+0.34%)
May 02, 2019 2.900 2.960 2.750 2.930 292,360 +0.10(+3.53%)
May 01, 2019 2.980 2.980 2.750 2.830 267,237 -0.12(-4.07%)
Apr 30, 2019 2.880 3.050 2.860 2.950 269,243 +0.09(+3.15%)
Apr 29, 2019 2.750 2.910 2.700 2.860 194,915 +0.12(+4.38%)
Apr 26, 2019 2.900 2.900 2.700 2.740 465,800 -0.24(-8.05%)
Apr 25, 2019 3.150 3.200 2.880 2.980 848,938 -0.12(-3.87%)
Apr 24, 2019 3.350 3.360 3.100 3.100 759,390 -0.34(-9.88%)
Apr 23, 2019 3.500 3.680 3.330 3.440 1,202,236 +0.18(+5.52%)
Apr 22, 2019 3.230 3.450 3.110 3.260 859,662 -0.04(-1.21%)
Apr 18, 2019 3.070 3.400 2.980 3.300 751,400 +0.32(+10.74%)
Apr 17, 2019 3.260 3.350 2.800 2.980 894,911 -0.19(-5.99%)
Apr 16, 2019 2.990 3.277 2.600 3.170 811,151 +0.17(+5.67%)
Apr 15, 2019 3.290 3.470 3.000 3.000 640,723 -0.31(-9.37%)
Apr 12, 2019 3.250 3.790 3.200 3.310 1,427,800 +0.12(+3.76%)
Apr 11, 2019 3.400 3.470 3.050 3.190 1,106,924 -0.67(-17.36%)
Apr 10, 2019 2.580 3.970 2.570 3.860 2,790,940 +1.15(+42.44%)
Apr 09, 2019 2.770 2.890 2.610 2.710 429,460 -0.06(-2.17%)
Apr 08, 2019 2.310 2.870 2.150 2.770 1,658,121 +0.18(+6.92%)
Apr 05, 2019 2.800 2.900 2.442 2.591 373,800 -0.01(-0.35%)
Apr 04, 2019 2.860 2.980 2.560 2.600 391,660 -0.44(-14.47%)
Apr 03, 2019 2.960 3.200 2.720 3.040 900,217 +0.32(+11.76%)
Apr 02, 2019 2.800 3.080 2.600 2.720 989,790 +0.44(+19.30%)
Apr 01, 2019 2.120 2.400 2.080 2.280 132,330 +0.20(+9.51%)
Mar 29, 2019 2.200 2.232 2.040 2.082 59,975 +0.00(+0.10%)
Mar 28, 2019 2.120 2.200 2.080 2.080 28,938 +0.04(+1.96%)
Mar 27, 2019 2.120 2.280 2.040 2.040 71,408 +0.04(+1.92%)
Mar 26, 2019 1.920 2.160 1.920 2.002 55,588 +0.01(+0.70%)
Mar 25, 2019 2.388 2.388 1.860 1.988 116,515 -0.31(-13.39%)
Mar 22, 2019 2.456 2.467 2.280 2.295 114,975 -0.16(-6.55%)
Mar 21, 2019 2.540 2.544 2.404 2.456 67,307 -0.08(-3.32%)
Mar 20, 2019 2.508 2.592 2.460 2.540 55,966 +0.01(+0.40%)
Mar 19, 2019 2.600 2.600 2.500 2.530 103,324 +0.07(+2.81%)
Mar 18, 2019 2.560 2.560 2.404 2.461 86,510 +0.06(+2.48%)
Mar 15, 2019 2.280 2.480 2.280 2.401 108,525 +0.02(+0.91%)
Mar 14, 2019 2.434 2.479 2.320 2.380 40,669 -0.06(-2.38%)
Mar 13, 2019 2.600 2.600 2.337 2.438 51,435 -0.04(-1.71%)
Mar 12, 2019 2.440 2.560 2.440 2.480 71,432 +0.01(+0.40%)
Mar 11, 2019 2.520 2.578 2.420 2.470 93,345 -0.05(-1.81%)
Mar 08, 2019 2.560 2.640 2.440 2.516 78,275 -0.04(-1.73%)
Mar 07, 2019 2.480 2.660 2.400 2.560 109,229 +0.12(+4.92%)
Mar 06, 2019 2.640 2.640 2.400 2.440 70,968 -0.16(-6.15%)
Mar 05, 2019 2.600 2.680 2.600 2.600 157,194 +0.12(+4.86%)
Mar 04, 2019 2.545 2.600 2.444 2.480 89,896 -0.10(-3.89%)
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.