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

Marathon Digital Hldgs Inc (NQ: MARA )

19.43 +0.42 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 14.44 14.62 13.15 13.86 63,954,204 +0.04(+0.29%)
Jun 29, 2023 13.63 14.31 13.18 13.82 50,571,484 +0.66(+5.02%)
Jun 28, 2023 13.02 13.70 12.58 13.16 52,721,736 -0.22(-1.64%)
Jun 27, 2023 12.18 13.50 12.05 13.38 64,685,420 +1.59(+13.49%)
Jun 26, 2023 12.55 13.05 11.42 11.79 51,640,380 -0.92(-7.24%)
Jun 23, 2023 11.78 13.10 11.50 12.71 87,610,448 +0.88(+7.44%)
Jun 22, 2023 12.25 12.68 11.14 11.83 55,744,572 -0.38(-3.11%)
Jun 21, 2023 12.25 12.90 12.01 12.21 88,431,464 +0.49(+4.18%)
Jun 20, 2023 10.21 11.73 9.810 11.72 81,612,920 +1.74(+17.43%)
Jun 16, 2023 9.480 10.06 9.160 9.980 50,994,828 +0.62(+6.62%)
Jun 15, 2023 9.330 9.540 9.110 9.360 30,554,036 -0.33(-3.41%)
Jun 14, 2023 9.730 10.03 9.510 9.690 30,473,084 +0.01(+0.10%)
Jun 13, 2023 9.500 9.950 9.290 9.680 25,374,596 +0.35(+3.75%)
Jun 12, 2023 9.270 9.490 9.170 9.330 14,559,468 -0.05(-0.53%)
Jun 09, 2023 9.780 9.820 9.200 9.380 20,588,660 -0.19(-1.99%)
Jun 08, 2023 9.610 9.890 9.530 9.570 19,728,352 +0.02(+0.21%)
Jun 07, 2023 10.00 10.58 9.430 9.550 39,025,140 -0.53(-5.26%)
Jun 06, 2023 8.950 10.13 8.470 10.08 53,172,508 +0.89(+9.68%)
Jun 05, 2023 9.730 9.980 9.060 9.190 35,560,112 -0.84(-8.37%)
Jun 02, 2023 10.32 10.39 9.570 10.03 32,655,352 +0.04(+0.40%)
Jun 01, 2023 9.660 10.38 9.530 9.990 30,308,014 +0.20(+2.04%)
May 31, 2023 9.180 9.835 9.010 9.790 28,869,592 +0.37(+3.93%)
May 30, 2023 9.440 10.20 9.135 9.420 42,692,700 +0.49(+5.49%)
May 26, 2023 9.160 9.690 8.850 8.930 31,800,128 -0.18(-1.98%)
May 25, 2023 9.490 9.565 8.780 9.110 28,287,242 -0.32(-3.39%)
May 24, 2023 9.150 9.608 8.860 9.430 28,962,300 +0.11(+1.18%)
May 23, 2023 9.750 10.36 9.260 9.320 30,384,032 -0.35(-3.62%)
May 22, 2023 9.170 9.720 8.950 9.670 25,837,310 +0.49(+5.40%)
May 19, 2023 9.520 9.730 9.170 9.175 19,235,404 -0.21(-2.19%)
May 18, 2023 9.920 10.41 9.030 9.380 37,856,456 -0.71(-7.04%)
May 17, 2023 9.070 10.20 9.040 10.09 30,394,548 +0.84(+9.08%)
May 16, 2023 9.200 9.539 9.005 9.250 18,052,720 -0.29(-3.04%)
May 15, 2023 9.190 9.609 8.900 9.540 26,796,796 +0.62(+6.95%)
May 12, 2023 8.710 8.930 8.520 8.920 23,041,832 +0.19(+2.18%)
May 11, 2023 9.840 9.930 8.650 8.730 39,240,532 -1.49(-14.58%)
May 10, 2023 9.790 10.72 9.660 10.22 51,231,216 +0.84(+8.96%)
May 09, 2023 9.470 9.795 9.310 9.380 22,992,124 +0.05(+0.54%)
May 08, 2023 9.980 10.00 9.250 9.330 30,108,856 -1.16(-11.06%)
May 05, 2023 10.38 10.65 10.00 10.49 37,753,416 +0.23(+2.24%)
May 04, 2023 9.745 10.54 9.590 10.26 35,732,556 +0.71(+7.43%)
May 03, 2023 9.170 9.970 9.090 9.550 26,817,842 +0.00(+0.00%)
May 02, 2023 8.870 9.715 8.655 9.550 32,739,188 +0.77(+8.77%)
May 01, 2023 9.760 9.930 8.640 8.780 28,454,494 -1.29(-12.81%)
Apr 28, 2023 9.850 10.33 9.510 10.07 28,853,060 +0.01(+0.10%)
Apr 27, 2023 9.870 10.08 9.270 10.06 46,060,512 +0.60(+6.34%)
Apr 26, 2023 10.10 10.65 9.400 9.460 66,296,640 +0.46(+5.11%)
Apr 25, 2023 8.770 9.440 8.563 9.000 34,989,816 +0.11(+1.24%)
Apr 24, 2023 9.020 9.350 8.690 8.890 26,306,998 -0.04(-0.45%)
Apr 21, 2023 9.870 9.950 8.870 8.930 28,395,230 -0.59(-6.20%)
Apr 20, 2023 10.40 10.65 9.450 9.520 27,342,180 -1.14(-10.69%)
Apr 19, 2023 10.92 11.33 10.65 10.66 28,022,612 -1.02(-8.73%)
Apr 18, 2023 12.02 12.82 11.45 11.68 41,839,496 +0.23(+2.01%)
Apr 17, 2023 11.05 11.65 11.01 11.45 29,109,776 -0.52(-4.34%)
Apr 14, 2023 12.27 12.27 10.98 11.97 54,369,920 +0.45(+3.91%)
Apr 13, 2023 10.42 11.69 10.37 11.52 57,479,476 +1.57(+15.84%)
Apr 12, 2023 10.05 10.58 9.690 9.945 43,298,360 -0.29(-2.79%)
Apr 11, 2023 9.460 10.64 9.270 10.23 63,371,052 +1.13(+12.42%)
Apr 10, 2023 7.970 9.140 7.660 9.100 42,210,912 +1.12(+14.04%)
Apr 06, 2023 7.820 8.290 7.650 7.980 15,392,527 +0.05(+0.63%)
Apr 05, 2023 8.620 8.630 7.650 7.930 27,711,340 -0.58(-6.82%)
Apr 04, 2023 8.600 8.655 8.005 8.510 23,856,644 +0.08(+0.95%)
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.