Stock Quote

Marathon Digital Hldgs Inc (NQ: MARA )

33.57 USD -1.98 (-5.57%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 34.80 35.77 30.74 33.57 26,822,885 -1.98(-5.57%)
Apr 19, 2021 35.02 37.09 33.24 35.55 28,275,619 -3.38(-8.68%)
Apr 16, 2021 39.60 41.19 37.68 38.93 23,728,200 -3.21(-7.62%)
Apr 15, 2021 43.87 44.98 38.55 42.14 35,461,684 -0.83(-1.93%)
Apr 14, 2021 50.96 50.98 42.26 42.97 42,962,506 -8.03(-15.75%)
Apr 13, 2021 54.00 54.04 49.72 51.00 33,211,362 +0.93(+1.86%)
Apr 12, 2021 51.61 54.52 48.71 50.07 27,372,200 +1.07(+2.18%)
Apr 09, 2021 51.00 52.11 46.85 49.00 20,887,400 -0.82(-1.65%)
Apr 08, 2021 48.70 52.10 48.47 49.82 22,066,652 +3.56(+7.70%)
Apr 07, 2021 49.21 51.17 45.55 46.26 21,181,564 -6.19(-11.80%)
Apr 06, 2021 56.69 57.75 51.22 52.45 21,368,875 -4.11(-7.27%)
Apr 05, 2021 48.89 57.17 47.40 56.56 29,009,153 +7.71(+15.78%)
Apr 01, 2021 48.88 51.76 47.31 48.85 20,813,100 +0.83(+1.73%)
Mar 31, 2021 43.53 50.21 42.60 48.02 35,102,278 +3.88(+8.79%)
Mar 30, 2021 39.33 44.35 38.55 44.14 23,316,675 +6.01(+15.76%)
Mar 29, 2021 39.02 40.44 37.62 38.13 15,126,353 +2.04(+5.65%)
Mar 26, 2021 34.75 36.19 33.80 36.09 10,801,900 +1.89(+5.53%)
Mar 25, 2021 29.84 34.70 29.57 34.20 17,238,547 +0.16(+0.47%)
Mar 24, 2021 40.02 40.59 33.64 34.04 14,619,737 -4.00(-10.52%)
Mar 23, 2021 39.19 41.37 37.61 38.04 15,540,655 -1.95(-4.88%)
Mar 22, 2021 42.97 43.23 39.13 39.99 16,686,189 -3.06(-7.11%)
Mar 19, 2021 42.31 44.30 41.60 43.05 18,246,600 +1.49(+3.59%)
Mar 18, 2021 41.90 45.91 40.71 41.56 22,716,296 -1.62(-3.75%)
Mar 17, 2021 37.01 43.40 35.00 43.18 21,068,606 +4.82(+12.57%)
Mar 16, 2021 41.59 42.19 37.08 38.36 14,792,177 -4.74(-11.00%)
Mar 15, 2021 41.01 44.87 41.00 43.10 16,049,922 +2.40(+5.90%)
Mar 12, 2021 37.77 43.60 37.50 40.70 15,683,400 -1.11(-2.65%)
Mar 11, 2021 38.90 42.21 37.87 41.81 19,210,762 +3.62(+9.48%)
Mar 10, 2021 39.40 40.55 36.30 38.19 23,948,561 +1.42(+3.86%)
Mar 09, 2021 32.02 37.96 31.83 36.77 27,574,774 +8.26(+28.97%)
Mar 08, 2021 31.50 32.45 28.01 28.51 16,003,689 -1.52(-5.06%)
Mar 05, 2021 32.40 32.88 24.11 30.03 24,275,700 -1.98(-6.19%)
Mar 04, 2021 34.35 36.20 28.50 32.01 20,772,021 -4.61(-12.59%)
Mar 03, 2021 38.11 38.45 34.83 36.62 18,386,491 +1.73(+4.96%)
Mar 02, 2021 40.00 40.00 34.67 34.89 17,157,754 -3.61(-9.38%)
Mar 01, 2021 34.22 38.50 32.33 38.50 22,574,112 +8.35(+27.69%)
Feb 26, 2021 28.55 32.35 28.20 30.15 21,127,400 -0.48(-1.57%)
Feb 25, 2021 36.07 37.69 29.68 30.63 23,650,339 -2.78(-8.32%)
Feb 24, 2021 32.55 36.54 31.13 33.41 26,541,885 +4.85(+16.98%)
Feb 23, 2021 30.99 31.71 26.06 28.56 31,543,672 -8.55(-23.04%)
Feb 22, 2021 37.05 41.49 36.60 37.11 20,430,399 -6.16(-14.24%)
Feb 19, 2021 43.76 46.40 42.18 43.27 24,234,100 +2.29(+5.59%)
Feb 18, 2021 44.18 47.72 40.72 40.98 24,398,531 -6.92(-14.45%)
Feb 17, 2021 46.03 49.41 43.65 47.90 34,696,981 +4.34(+9.96%)
Feb 16, 2021 41.96 45.26 41.25 43.56 28,929,355 +5.10(+13.26%)
Feb 12, 2021 37.89 40.99 36.31 38.46 31,026,200 +1.19(+3.19%)
Feb 11, 2021 38.30 41.00 36.00 37.27 38,031,114 +3.26(+9.59%)
Feb 10, 2021 34.66 36.35 30.63 34.01 30,127,266 -3.58(-9.52%)
Feb 09, 2021 35.51 39.74 33.53 37.59 57,282,053 +5.52(+17.21%)
Feb 08, 2021 26.94 32.07 25.65 32.07 70,645,950 +9.55(+42.41%)
Feb 05, 2021 23.10 23.89 21.90 22.52 16,620,800 -0.28(-1.21%)
Feb 04, 2021 24.00 24.09 21.86 22.80 20,949,202 -0.88(-3.70%)
Feb 03, 2021 23.00 24.96 22.80 23.67 26,342,891 +0.93(+4.09%)
Feb 02, 2021 21.39 23.41 20.30 22.74 23,739,476 +2.00(+9.64%)
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.