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

Marathon Digital Hldgs Inc (NQ: MARA )

19.66 -0.43 (-2.14%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 9, 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 (%)
Jan 29, 2021 24.14 24.18 19.65 20.74 43,378,200 +0.84(+4.22%)
Jan 28, 2021 18.39 21.96 17.16 19.90 39,208,856 +2.25(+12.75%)
Jan 27, 2021 17.09 18.43 16.48 17.65 17,481,444 -0.95(-5.11%)
Jan 26, 2021 17.50 19.59 17.01 18.60 29,722,056 +0.38(+2.09%)
Jan 25, 2021 19.50 19.57 17.45 18.22 24,578,072 -0.08(-0.44%)
Jan 22, 2021 18.77 19.85 17.95 18.30 41,305,200 +0.74(+4.21%)
Jan 21, 2021 16.45 19.10 15.72 17.56 51,137,228 -1.71(-8.87%)
Jan 20, 2021 21.11 21.38 17.59 19.27 44,697,580 -3.08(-13.78%)
Jan 19, 2021 23.82 23.93 22.04 22.35 27,994,156 -0.04(-0.18%)
Jan 15, 2021 23.10 23.67 21.85 22.39 33,851,000 -2.05(-8.39%)
Jan 14, 2021 25.91 26.55 23.73 24.44 55,005,196 +1.44(+6.26%)
Jan 13, 2021 22.39 23.66 21.65 23.00 68,916,656 -3.15(-12.05%)
Jan 12, 2021 24.00 26.92 22.81 26.15 57,799,008 +2.79(+11.94%)
Jan 11, 2021 20.00 25.44 19.60 23.36 92,689,392 -3.03(-11.48%)
Jan 08, 2021 25.06 28.37 23.80 26.39 97,428,200 +4.03(+18.02%)
Jan 07, 2021 20.18 24.35 18.55 22.36 118,455,128 +5.40(+31.84%)
Jan 06, 2021 14.58 17.58 14.25 16.96 82,099,336 +3.37(+24.80%)
Jan 05, 2021 10.70 14.30 10.69 13.59 61,633,056 +2.58(+23.43%)
Jan 04, 2021 12.48 12.49 10.53 11.01 35,597,888 +0.57(+5.46%)
Dec 31, 2020 10.44 10.44 10.44 54,613,376 -0.44(-4.04%)
Dec 30, 2020 12.56 12.95 10.71 10.88 54,613,376 -0.88(-7.48%)
Dec 29, 2020 12.23 12.54 11.09 11.76 28,031,652 -0.49(-4.00%)
Dec 28, 2020 14.00 14.66 12.10 12.25 58,481,232 +1.33(+12.18%)
Dec 24, 2020 11.67 12.35 10.55 10.92 19,138,100 +0.11(+1.02%)
Dec 23, 2020 13.68 13.85 10.79 10.81 41,343,224 -3.16(-22.62%)
Dec 22, 2020 12.95 14.08 12.23 13.97 55,723,024 +2.47(+21.48%)
Dec 21, 2020 9.110 11.55 9.050 11.50 50,133,216 +2.19(+23.52%)
Dec 18, 2020 8.800 10.19 8.430 9.310 42,205,400 -0.16(-1.69%)
Dec 17, 2020 9.660 10.45 9.030 9.470 89,296,544 +1.24(+15.07%)
Dec 16, 2020 8.180 8.850 7.650 8.230 88,335,664 +1.16(+16.41%)
Dec 15, 2020 5.700 7.160 5.530 7.070 38,440,176 +1.53(+27.62%)
Dec 14, 2020 5.320 5.860 5.140 5.540 23,422,784 +0.79(+16.63%)
Dec 11, 2020 4.980 5.170 4.660 4.750 10,126,500 -0.47(-9.00%)
Dec 10, 2020 4.510 5.290 4.500 5.220 12,715,980 +0.44(+9.21%)
Dec 09, 2020 5.230 5.340 4.520 4.780 16,050,558 -0.40(-7.72%)
Dec 08, 2020 5.420 5.490 5.070 5.180 12,956,086 -0.33(-5.99%)
Dec 07, 2020 5.400 6.040 5.390 5.510 21,343,940 +0.11(+2.04%)
Dec 04, 2020 5.760 5.900 5.370 5.400 22,191,100 -0.51(-8.63%)
Dec 03, 2020 5.960 6.180 5.660 5.910 25,269,268 +0.15(+2.60%)
Dec 02, 2020 5.980 6.010 5.460 5.760 15,666,856 -0.43(-6.95%)
Dec 01, 2020 5.860 6.800 5.550 6.190 35,864,136 -0.09(-1.43%)
Nov 30, 2020 5.140 6.280 5.050 6.280 68,093,848 +2.00(+46.73%)
Nov 27, 2020 4.190 4.630 4.030 4.280 18,155,600 -0.84(-16.41%)
Nov 25, 2020 5.090 5.449 5.000 5.120 22,889,600 +0.21(+4.28%)
Nov 24, 2020 6.010 6.050 4.270 4.910 50,505,132 -0.01(-0.20%)
Nov 23, 2020 3.730 4.960 3.680 4.920 55,300,188 +1.53(+45.13%)
Nov 20, 2020 3.180 3.500 3.140 3.390 30,386,300 +0.30(+9.71%)
Nov 19, 2020 3.060 3.240 2.950 3.090 21,353,902 +0.20(+6.92%)
Nov 18, 2020 3.460 3.510 2.780 2.890 49,864,792 -0.21(-6.77%)
Nov 17, 2020 2.580 3.150 2.500 3.100 58,954,504 +0.62(+25.00%)
Nov 16, 2020 2.380 2.530 2.330 2.480 11,163,193 +0.09(+3.77%)
Nov 13, 2020 2.320 2.440 2.180 2.390 8,835,100 +0.09(+3.91%)
Nov 12, 2020 2.380 2.450 2.240 2.300 8,677,373 -0.03(-1.29%)
Nov 11, 2020 2.230 2.430 2.200 2.330 8,912,311 +0.14(+6.39%)
Nov 10, 2020 2.160 2.230 2.060 2.190 3,917,917 -0.02(-0.90%)
Nov 09, 2020 2.300 2.340 2.160 2.210 8,133,916 -0.20(-8.30%)
Nov 06, 2020 2.530 2.530 2.340 2.410 9,110,900 -0.08(-3.21%)
Nov 05, 2020 2.510 2.590 2.430 2.490 17,683,580 +0.14(+5.96%)
Nov 04, 2020 2.260 2.540 2.150 2.350 17,604,460 +0.13(+5.86%)
Nov 03, 2020 2.160 2.350 2.120 2.220 7,955,274 +0.12(+5.71%)
Nov 02, 2020 2.120 2.250 2.060 2.100 7,356,037 -0.06(-2.78%)
Oct 30, 2020 2.270 2.270 2.070 2.160 10,002,800 -0.12(-5.26%)
Oct 29, 2020 2.280 2.490 2.260 2.280 11,019,191 -0.07(-2.98%)
Oct 28, 2020 2.500 2.550 2.280 2.350 12,485,167 -0.41(-14.86%)
Oct 27, 2020 2.760 2.850 2.570 2.760 18,765,456 +0.22(+8.66%)
Oct 26, 2020 2.910 2.940 2.420 2.540 13,654,220 -0.20(-7.30%)
Oct 23, 2020 2.870 2.880 2.580 2.740 10,512,700 -0.26(-8.67%)
Oct 22, 2020 3.070 3.110 2.710 3.000 23,463,832 +0.16(+5.63%)
Oct 21, 2020 2.800 3.060 2.720 2.840 34,512,100 +0.38(+15.45%)
Oct 20, 2020 2.480 2.680 2.360 2.460 19,516,160 +0.12(+5.13%)
Oct 19, 2020 2.290 2.470 2.240 2.340 12,340,152 +0.16(+7.34%)
Oct 16, 2020 2.300 2.310 2.160 2.180 3,428,700 -0.15(-6.44%)
Oct 15, 2020 2.120 2.370 2.120 2.330 5,105,702 +0.08(+3.56%)
Oct 14, 2020 2.250 2.420 2.180 2.250 6,201,223 -0.11(-4.66%)
Oct 13, 2020 2.500 2.500 2.220 2.360 7,571,504 -0.06(-2.48%)
Oct 12, 2020 2.220 2.590 2.150 2.420 18,494,664 +0.26(+12.04%)
Oct 09, 2020 2.240 2.270 2.060 2.160 6,001,700 +0.02(+0.93%)
Oct 08, 2020 1.980 2.370 1.970 2.140 18,828,396 +0.20(+10.31%)
Oct 07, 2020 1.870 1.940 1.870 1.940 1,704,321 +0.07(+3.74%)
Oct 06, 2020 1.930 1.950 1.850 1.870 2,216,544 -0.09(-4.59%)
Oct 05, 2020 1.960 2.010 1.890 1.960 2,878,453 +0.00(+0.00%)
Oct 02, 2020 1.850 1.960 1.820 1.960 1,840,300 +0.01(+0.51%)
Oct 01, 2020 2.010 2.030 1.900 1.950 2,480,455 -0.01(-0.51%)
Sep 30, 2020 2.000 2.050 1.910 1.960 2,037,375 -0.06(-2.97%)
Sep 29, 2020 1.990 2.080 1.950 2.020 2,398,077 +0.00(+0.00%)
Sep 28, 2020 2.050 2.150 1.980 2.020 3,829,415 +0.09(+4.66%)
Sep 25, 2020 1.760 2.050 1.740 1.930 8,295,300 +0.18(+10.29%)
Sep 24, 2020 1.600 1.890 1.480 1.750 5,889,821 +0.11(+6.71%)
Sep 23, 2020 1.810 1.850 1.640 1.640 4,059,856 -0.18(-9.89%)
Sep 22, 2020 1.890 1.900 1.810 1.820 1,915,966 -0.07(-3.70%)
Sep 21, 2020 1.810 1.890 1.790 1.890 3,718,382 -0.03(-1.56%)
Sep 18, 2020 2.010 2.020 1.920 1.920 3,486,500 -0.07(-3.52%)
Sep 17, 2020 1.960 2.040 1.890 1.990 4,009,637 -0.08(-3.86%)
Sep 16, 2020 2.000 2.330 1.990 2.070 13,024,639 +0.09(+4.55%)
Sep 15, 2020 2.010 2.090 1.920 1.980 4,263,589 +0.00(+0.00%)
Sep 14, 2020 1.860 1.990 1.850 1.980 5,628,415 +0.18(+10.00%)
Sep 11, 2020 1.890 1.920 1.750 1.800 3,239,500 -0.09(-4.76%)
Sep 10, 2020 2.020 2.090 1.860 1.890 4,545,732 -0.08(-4.06%)
Sep 09, 2020 1.930 2.050 1.880 1.970 3,815,641 +0.12(+6.49%)
Sep 08, 2020 1.810 2.065 1.790 1.850 5,134,188 -0.24(-11.48%)
Sep 04, 2020 2.040 2.190 1.720 2.090 8,612,400 -0.01(-0.48%)
Sep 03, 2020 2.130 2.250 2.060 2.100 5,937,914 -0.28(-11.76%)
Sep 02, 2020 2.360 2.400 2.230 2.380 6,338,506 -0.19(-7.39%)
Sep 01, 2020 2.500 2.810 2.380 2.570 17,927,088 +0.09(+3.63%)
Aug 31, 2020 2.730 2.730 2.310 2.480 6,938,425 -0.08(-3.13%)
Aug 28, 2020 2.280 2.750 2.260 2.560 12,713,600 +0.30(+13.27%)
Aug 27, 2020 2.500 2.550 2.220 2.260 5,738,068 -0.28(-11.02%)
Aug 26, 2020 2.590 2.630 2.440 2.540 8,292,494 +0.10(+4.10%)
Aug 25, 2020 2.140 2.510 2.080 2.440 8,239,616 +0.13(+5.63%)
Aug 24, 2020 2.830 2.840 2.300 2.310 8,522,557 -0.40(-14.76%)
Aug 21, 2020 3.150 3.153 2.460 2.710 14,544,300 -0.56(-17.13%)
Aug 20, 2020 3.140 3.290 3.080 3.270 8,348,712 +0.13(+4.14%)
Aug 19, 2020 3.200 3.410 3.100 3.140 7,373,799 -0.27(-7.92%)
Aug 18, 2020 3.670 3.670 3.250 3.410 9,913,199 -0.31(-8.33%)
Aug 17, 2020 4.040 4.190 3.550 3.720 27,639,482 -0.15(-3.88%)
Aug 14, 2020 3.840 4.090 3.550 3.870 22,073,500 +0.32(+9.01%)
Aug 13, 2020 3.250 3.900 3.040 3.550 16,420,097 -0.02(-0.56%)
Aug 12, 2020 4.050 4.050 3.430 3.570 9,648,905 -0.29(-7.51%)
Aug 11, 2020 3.880 4.160 3.700 3.860 14,325,018 -0.58(-13.06%)
Aug 10, 2020 4.900 4.930 4.350 4.440 18,286,540 +0.06(+1.37%)
Aug 07, 2020 4.550 4.690 3.980 4.380 27,004,100 -0.71(-13.95%)
Aug 06, 2020 4.500 5.250 4.440 5.090 80,307,984 +0.89(+21.19%)
Aug 05, 2020 4.200 4.740 3.910 4.200 98,640,568 +0.89(+26.89%)
Aug 04, 2020 3.010 3.660 2.860 3.310 28,920,992 -0.52(-13.58%)
Aug 03, 2020 3.110 4.790 2.840 3.830 225,323,600 +1.80(+88.67%)
Jul 31, 2020 1.730 2.190 1.670 2.030 39,462,000 +0.25(+14.04%)
Jul 30, 2020 1.720 1.800 1.540 1.780 10,523,839 -0.04(-2.20%)
Jul 29, 2020 1.800 1.930 1.720 1.820 26,602,836 +0.11(+6.43%)
Jul 28, 2020 1.520 2.030 1.440 1.710 72,976,720 +0.29(+20.42%)
Jul 27, 2020 1.370 1.720 1.270 1.420 75,413,080 +0.38(+36.54%)
Jul 24, 2020 0.9300 1.150 0.9100 1.040 25,520,000 +0.08(+8.22%)
Jul 23, 2020 1.120 1.200 0.9320 0.9610 12,361,018 -0.09(-8.48%)
Jul 22, 2020 0.9600 1.220 0.9600 1.050 13,242,837 +0.11(+11.70%)
Jul 21, 2020 0.9500 1.000 0.9300 0.9400 3,769,950 +0.01(+1.08%)
Jul 20, 2020 0.9100 0.9300 0.8900 0.9300 1,125,514 +0.03(+3.62%)
Jul 17, 2020 0.9200 0.9300 0.8900 0.8975 879,400 -0.01(-1.11%)
Jul 16, 2020 0.9000 0.9300 0.8999 0.9076 891,971 -0.01(-1.35%)
Jul 15, 2020 0.9100 0.9400 0.8900 0.9200 1,264,406 +0.01(+1.10%)
Jul 14, 2020 0.9200 0.9200 0.8800 0.9100 1,107,811 +0.03(+3.41%)
Jul 13, 2020 0.9300 0.9500 0.8700 0.8800 1,668,905 -0.05(-5.38%)
Jul 10, 2020 0.9200 0.9550 0.9100 0.9300 723,000 -0.01(-0.85%)
Jul 09, 2020 1.020 1.020 0.9050 0.9380 2,313,787 -0.06(-6.20%)
Jul 08, 2020 0.9200 1.050 0.9100 1.000 5,135,296 +0.10(+11.11%)
Jul 07, 2020 0.9180 0.9300 0.9000 0.9000 1,011,828 -0.04(-4.26%)
Jul 06, 2020 0.9300 0.9600 0.9100 0.9400 1,882,654 +0.03(+3.29%)
Jul 02, 2020 0.9600 0.9613 0.9000 0.9101 1,649,900 -0.02(-2.14%)
Jul 01, 2020 0.9000 0.9600 0.8800 0.9300 2,336,222 +0.02(+2.20%)
Jun 30, 2020 0.8700 0.9700 0.8600 0.9100 1,905,200 +0.02(+2.25%)
Jun 29, 2020 0.9000 0.9200 0.8500 0.8900 1,508,192 -0.03(-3.52%)
Jun 26, 2020 0.9800 0.9801 0.9000 0.9225 2,501,100 -0.09(-8.66%)
Jun 25, 2020 0.9600 1.060 0.9600 1.010 2,166,059 +0.03(+3.06%)
Jun 24, 2020 1.000 1.040 0.9400 0.9800 3,588,788 -0.12(-10.91%)
Jun 23, 2020 1.170 1.190 0.9900 1.100 8,704,908 +0.01(+0.92%)
Jun 22, 2020 0.8700 1.180 0.8600 1.090 12,512,891 +0.25(+29.50%)
Jun 19, 2020 0.8800 0.9200 0.8417 0.8417 1,938,100 -0.02(-2.13%)
Jun 18, 2020 0.8800 0.9100 0.8400 0.8600 1,579,571 -0.02(-2.27%)
Jun 17, 2020 0.9300 0.9400 0.8700 0.8800 2,756,202 -0.06(-6.38%)
Jun 16, 2020 1.000 1.010 0.9100 0.9400 2,842,074 -0.02(-2.08%)
Jun 15, 2020 0.9500 1.020 0.9100 0.9600 5,714,532 +0.03(+3.21%)
Jun 12, 2020 1.010 1.020 0.9100 0.9301 2,969,600 +0.00(+0.01%)
Jun 11, 2020 1.000 1.090 0.9000 0.9300 7,826,404 -0.32(-25.60%)
Jun 10, 2020 1.040 1.400 0.9700 1.250 35,141,580 +0.35(+38.89%)
Jun 09, 2020 0.9500 0.9500 0.8800 0.9000 2,469,481 -0.01(-1.10%)
Jun 08, 2020 0.9900 0.9900 0.9000 0.9100 3,162,917 -0.09(-9.00%)
Jun 05, 2020 1.050 1.060 0.9211 1.000 3,812,000 -0.09(-8.26%)
Jun 04, 2020 0.9100 1.180 0.8600 1.090 11,825,531 +0.17(+18.48%)
Jun 03, 2020 0.9610 0.9701 0.8407 0.9200 12,747,819 +0.10(+12.20%)
Jun 02, 2020 0.8777 0.9800 0.7901 0.8200 14,263,003 +0.09(+12.33%)
Jun 01, 2020 0.7200 0.7500 0.7100 0.7300 2,965,125 +0.03(+4.29%)
May 29, 2020 0.7733 0.7788 0.6820 0.7000 1,880,500 -0.03(-4.11%)
May 28, 2020 0.7500 0.7600 0.7100 0.7300 2,845,765 +0.01(+1.39%)
May 27, 2020 0.7300 0.7500 0.7000 0.7200 1,970,824 +0.00(+0.08%)
May 26, 2020 0.7100 0.7200 0.6601 0.7194 1,907,426 -0.01(-1.38%)
May 22, 2020 0.7100 0.7400 0.7000 0.7295 1,786,900 +0.02(+2.75%)
May 21, 2020 0.8000 0.8100 0.7000 0.7100 3,481,922 -0.12(-14.46%)
May 20, 2020 0.8500 0.9400 0.8100 0.8300 6,299,744 +0.02(+2.47%)
May 19, 2020 0.8200 0.8600 0.7900 0.8100 2,741,457 +0.00(+0.00%)
May 18, 2020 0.8610 0.8700 0.7800 0.8100 2,711,226 +0.01(+1.25%)
May 15, 2020 0.7800 0.8400 0.7158 0.8000 3,576,400 -0.06(-6.98%)
May 14, 2020 0.8500 1.050 0.7600 0.8600 20,846,440 +0.12(+16.22%)
May 13, 2020 0.6600 0.7400 0.6200 0.7400 7,799,017 +0.12(+19.35%)
May 12, 2020 0.7100 0.7500 0.6100 0.6200 4,648,602 -0.14(-18.42%)
May 11, 2020 0.8000 0.8300 0.7000 0.7600 9,310,364 -0.14(-15.08%)
May 08, 2020 0.7300 1.120 0.6800 0.8950 32,788,900 +0.22(+32.83%)
May 07, 2020 0.5500 0.6950 0.5250 0.6738 9,744,558 +0.15(+29.58%)
May 06, 2020 0.5100 0.6200 0.4700 0.5200 8,655,796 +0.07(+15.56%)
May 05, 2020 0.4440 0.4960 0.4300 0.4500 6,298,469 +0.02(+4.65%)
May 04, 2020 0.4600 0.4600 0.4100 0.4300 557,740 -0.01(-2.05%)
May 01, 2020 0.4500 0.4500 0.4100 0.4390 483,800 -0.01(-2.44%)
Apr 30, 2020 0.4980 0.4980 0.4280 0.4500 1,285,031 -0.03(-6.05%)
Apr 29, 2020 0.4750 0.5480 0.4603 0.4790 3,809,796 +0.04(+8.86%)
Apr 28, 2020 0.4600 0.4700 0.4300 0.4400 313,948 -0.02(-4.33%)
Apr 27, 2020 0.5050 0.5050 0.4500 0.4599 581,427 -0.01(-2.15%)
Apr 24, 2020 0.4847 0.4847 0.4250 0.4700 663,700 -0.03(-5.94%)
Apr 23, 2020 0.4253 0.5000 0.4011 0.4997 3,272,258 +0.08(+19.03%)
Apr 22, 2020 0.4300 0.4300 0.4000 0.4198 109,827 -0.00(-0.05%)
Apr 21, 2020 0.4300 0.4500 0.3800 0.4200 342,894 -0.01(-2.33%)
Apr 20, 2020 0.4200 0.4449 0.4200 0.4300 175,536 +0.00(+1.15%)
Apr 17, 2020 0.4600 0.4600 0.4200 0.4251 220,000 -0.00(-1.14%)
Apr 16, 2020 0.4500 0.4900 0.4200 0.4300 835,641 -0.01(-2.27%)
Apr 15, 2020 0.4500 0.4600 0.4100 0.4400 173,455 -0.01(-1.21%)
Apr 14, 2020 0.4537 0.4700 0.4003 0.4454 157,777 +0.01(+1.23%)
Apr 13, 2020 0.4600 0.4600 0.4300 0.4400 128,211 -0.02(-4.33%)
Apr 09, 2020 0.4800 0.4870 0.4400 0.4599 154,300 -0.02(-4.19%)
Apr 08, 2020 0.4700 0.5000 0.4300 0.4800 227,106 -0.02(-3.03%)
Apr 07, 2020 0.5100 0.5700 0.4701 0.4950 1,044,328 -0.01(-1.00%)
Apr 06, 2020 0.5000 0.5200 0.4500 0.5000 914,891 +0.04(+8.81%)
Apr 03, 2020 0.4600 0.4700 0.4400 0.4595 39,700 +0.01(+2.09%)
Apr 02, 2020 0.4058 0.4649 0.4058 0.4501 208,057 +0.05(+12.52%)
Apr 01, 2020 0.4600 0.4800 0.3900 0.4000 85,175 -0.05(-11.11%)
Mar 31, 2020 0.5000 0.5000 0.4000 0.4500 99,160 -0.04(-8.16%)
Mar 30, 2020 0.5250 0.5250 0.4601 0.4900 83,110 -0.01(-2.00%)
Mar 27, 2020 0.5138 0.5400 0.4898 0.5000 125,400 -0.02(-3.85%)
Mar 26, 2020 0.5100 0.5400 0.5000 0.5200 89,566 +0.02(+4.00%)
Mar 25, 2020 0.5300 0.5300 0.4900 0.5000 88,436 -0.02(-3.85%)
Mar 24, 2020 0.4800 0.5400 0.4500 0.5200 136,358 +0.07(+15.56%)
Mar 23, 2020 0.5300 0.5600 0.4500 0.4500 97,331 -0.07(-12.84%)
Mar 20, 2020 0.4646 0.5890 0.4400 0.5163 115,900 +0.04(+7.56%)
Mar 19, 2020 0.4000 0.4800 0.4000 0.4800 85,833 +0.08(+21.12%)
Mar 18, 2020 0.4900 0.5200 0.3800 0.3963 49,189 -0.08(-17.47%)
Mar 17, 2020 0.5100 0.5200 0.4801 0.4802 73,718 -0.01(-1.68%)
Mar 16, 2020 0.3522 0.5496 0.3522 0.4884 135,966 -0.11(-17.92%)
Mar 13, 2020 0.6160 0.6230 0.5250 0.5950 89,000 +0.05(+10.19%)
Mar 12, 2020 0.6900 0.6900 0.5223 0.5400 161,183 -0.17(-24.48%)
Mar 11, 2020 0.7390 0.7759 0.7000 0.7150 60,646 -0.03(-3.38%)
Mar 10, 2020 0.7300 0.7500 0.7200 0.7400 52,710 +0.02(+2.78%)
Mar 09, 2020 0.7800 0.7800 0.6300 0.7200 161,541 -0.17(-19.10%)
Mar 06, 2020 0.9200 0.9300 0.8700 0.8900 82,000 -0.02(-2.18%)
Mar 05, 2020 0.9500 0.9500 0.8900 0.9098 58,971 -0.00(-0.02%)
Mar 04, 2020 0.9000 0.9100 0.8650 0.9100 27,822 +0.01(+1.11%)
Mar 03, 2020 0.9100 0.9200 0.8500 0.9000 81,176 +0.02(+2.73%)
Mar 02, 2020 0.8663 0.9200 0.8600 0.8761 59,798 +0.02(+1.91%)
Feb 28, 2020 0.8500 0.8999 0.8300 0.8597 141,500 -0.07(-7.79%)
Feb 27, 2020 0.9600 0.9600 0.8000 0.9323 197,547 -0.03(-3.37%)
Feb 26, 2020 0.9522 0.9900 0.9522 0.9648 113,684 +0.01(+1.31%)
Feb 25, 2020 0.9809 1.003 0.9522 0.9523 48,910 -0.03(-3.12%)
Feb 24, 2020 1.010 1.040 0.9600 0.9830 150,445 -0.05(-4.56%)
Feb 21, 2020 1.010 1.052 1.000 1.030 87,500 -0.01(-0.96%)
Feb 20, 2020 1.040 1.050 1.000 1.040 101,454 -0.03(-2.80%)
Feb 19, 2020 1.190 1.190 1.015 1.070 224,363 -0.04(-3.60%)
Feb 18, 2020 1.180 1.220 1.062 1.110 302,967 -0.14(-11.20%)
Feb 14, 2020 1.250 1.300 1.240 1.250 92,700 +0.00(+0.08%)
Feb 13, 2020 1.270 1.340 1.220 1.249 128,773 -0.01(-0.87%)
Feb 12, 2020 1.220 1.350 1.220 1.260 449,381 +0.08(+6.78%)
Feb 11, 2020 1.110 1.280 1.100 1.180 415,459 +0.07(+6.31%)
Feb 10, 2020 1.200 1.220 1.080 1.110 199,700 -0.03(-2.63%)
Feb 07, 2020 1.100 1.200 1.100 1.140 96,100 +0.03(+2.70%)
Feb 06, 2020 1.180 1.200 1.080 1.110 259,151 -0.04(-3.48%)
Feb 05, 2020 1.050 1.170 1.050 1.150 433,117 +0.13(+12.75%)
Feb 04, 2020 1.050 1.050 0.9900 1.020 63,292 +0.00(+0.00%)
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.