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

Marathon Digital Hldgs Inc (NQ: MARA )

20.21 -0.46 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2018 5.200 5.640 5.080 5.560 361,764 +0.36(+6.93%)
May 30, 2018 5.320 5.360 5.120 5.200 74,390 -0.08(-1.52%)
May 29, 2018 5.320 5.400 5.200 5.280 82,503 +0.08(+1.54%)
May 25, 2018 5.200 5.200 5.200 0 +0.01(+0.15%)
May 24, 2018 5.080 5.280 5.080 5.192 93,150 +0.03(+0.62%)
May 23, 2018 5.240 5.240 5.000 5.160 211,616 -0.24(-4.44%)
May 22, 2018 5.520 5.560 5.280 5.400 183,437 -0.16(-2.88%)
May 21, 2018 5.800 5.880 5.560 5.560 165,583 -0.32(-5.44%)
May 18, 2018 5.840 6.120 5.720 5.880 190,718 -0.04(-0.68%)
May 17, 2018 5.640 6.320 5.520 5.920 297,013 +0.32(+5.71%)
May 16, 2018 5.520 5.680 5.320 5.600 197,636 +0.04(+0.72%)
May 15, 2018 5.640 5.720 5.520 5.560 171,709 -0.20(-3.47%)
May 14, 2018 5.480 5.796 5.360 5.760 272,677 +0.28(+5.11%)
May 11, 2018 5.400 5.680 5.400 5.480 230,297 -0.24(-4.20%)
May 10, 2018 6.040 6.160 5.600 5.720 276,908 -0.32(-5.30%)
May 09, 2018 5.920 6.320 5.840 6.040 289,514 +0.24(+4.14%)
May 08, 2018 6.240 6.360 5.800 5.800 427,264 -0.56(-8.81%)
May 07, 2018 6.320 6.560 6.240 6.360 254,750 -0.24(-3.64%)
May 04, 2018 7.200 7.200 6.440 6.600 477,138 -0.44(-6.25%)
May 03, 2018 6.240 7.080 6.240 7.040 720,952 +0.76(+12.10%)
May 02, 2018 6.560 6.720 6.200 6.280 321,659 -0.16(-2.48%)
May 01, 2018 6.760 6.840 6.240 6.440 464,946 -0.80(-11.05%)
Apr 30, 2018 7.680 7.720 7.000 7.240 433,732 -0.36(-4.74%)
Apr 27, 2018 7.200 8.400 7.200 7.600 1,417,277 +0.40(+5.56%)
Apr 26, 2018 6.880 7.520 6.600 7.200 420,302 +0.16(+2.27%)
Apr 25, 2018 7.160 7.400 6.440 7.040 1,011,081 -0.68(-8.81%)
Apr 24, 2018 6.400 7.760 6.280 7.720 2,202,845 +1.60(+26.14%)
Apr 23, 2018 6.000 6.356 5.800 6.120 375,355 +0.40(+6.99%)
Apr 20, 2018 5.760 5.800 5.600 5.720 193,188 +0.32(+5.93%)
Apr 19, 2018 5.680 5.760 5.284 5.400 186,915 -0.32(-5.59%)
Apr 18, 2018 5.880 5.880 5.400 5.720 171,766 -0.08(-1.38%)
Apr 17, 2018 5.880 6.120 5.520 5.800 368,192 +0.16(+2.84%)
Apr 16, 2018 6.080 6.160 5.440 5.640 329,967 -0.36(-6.00%)
Apr 13, 2018 6.560 6.880 5.760 6.000 1,515,552 +0.32(+5.63%)
Apr 12, 2018 5.440 6.600 5.240 5.680 3,357,718 +0.96(+20.34%)
Apr 11, 2018 4.640 4.800 4.560 4.720 141,143 +0.04(+0.85%)
Apr 10, 2018 4.800 4.800 4.560 4.680 160,048 +0.04(+0.86%)
Apr 09, 2018 4.640 4.880 4.480 4.640 198,840 +0.12(+2.65%)
Apr 06, 2018 4.720 5.040 4.480 4.520 191,004 -0.20(-4.24%)
Apr 05, 2018 4.800 5.400 4.400 4.720 506,582 -0.20(-4.07%)
Apr 04, 2018 4.320 4.960 3.900 4.920 494,309 +0.44(+9.82%)
Apr 03, 2018 3.960 4.560 3.720 4.480 588,842 -0.08(-1.75%)
Apr 02, 2018 4.720 4.720 4.480 4.560 180,473 +0.08(+1.79%)
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%)
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.