Skip to main content

Marathon Digital Hldgs Inc (NQ: MARA )

22.58 +0.51 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.920 8.740 7.830 8.720 36,159,732 +0.89(+11.37%)
Mar 30, 2023 8.100 8.150 7.598 7.830 25,902,292 -0.12(-1.51%)
Mar 29, 2023 7.570 8.140 7.490 7.950 35,960,772 +0.75(+10.42%)
Mar 28, 2023 7.010 7.210 6.872 7.200 18,611,528 +0.09(+1.27%)
Mar 27, 2023 8.030 8.035 7.100 7.110 23,329,004 -0.70(-8.96%)
Mar 24, 2023 8.230 8.300 7.570 7.810 28,365,456 -0.65(-7.68%)
Mar 23, 2023 8.030 8.930 7.900 8.460 45,674,348 +0.68(+8.74%)
Mar 22, 2023 8.880 9.120 7.750 7.780 48,634,064 -1.09(-12.29%)
Mar 21, 2023 7.880 8.920 7.730 8.870 46,134,848 +1.02(+12.99%)
Mar 20, 2023 8.480 8.500 7.610 7.850 39,009,120 -0.32(-3.92%)
Mar 17, 2023 8.400 8.510 7.660 8.170 61,120,216 +0.54(+7.08%)
Mar 16, 2023 7.060 7.740 7.000 7.630 35,612,296 +0.54(+7.62%)
Mar 15, 2023 7.130 7.480 6.610 7.090 38,385,024 -0.04(-0.56%)
Mar 14, 2023 7.450 7.830 6.740 7.130 63,943,112 +0.43(+6.42%)
Mar 13, 2023 5.700 6.955 5.350 6.700 66,893,192 +1.37(+25.70%)
Mar 10, 2023 5.480 5.660 5.130 5.330 20,766,708 -0.18(-3.27%)
Mar 09, 2023 6.030 6.228 5.500 5.510 18,912,878 -0.67(-10.84%)
Mar 08, 2023 6.010 6.220 5.880 6.180 14,629,470 +0.09(+1.48%)
Mar 07, 2023 6.290 6.420 6.040 6.090 17,870,196 -0.23(-3.64%)
Mar 06, 2023 6.400 6.850 6.180 6.320 19,820,756 -0.06(-0.94%)
Mar 03, 2023 6.020 6.620 5.940 6.380 20,930,032 +0.12(+1.92%)
Mar 02, 2023 6.250 6.420 5.980 6.260 22,440,616 -0.25(-3.84%)
Mar 01, 2023 7.180 7.250 6.380 6.510 26,501,624 -0.59(-8.31%)
Feb 28, 2023 7.050 7.790 7.030 7.100 38,014,304 -0.01(-0.14%)
Feb 27, 2023 6.970 7.140 6.800 7.110 25,141,642 +0.44(+6.60%)
Feb 24, 2023 6.980 7.168 6.510 6.670 25,465,584 -0.61(-8.38%)
Feb 23, 2023 7.270 7.420 7.013 7.280 18,761,038 +0.09(+1.25%)
Feb 22, 2023 7.020 7.429 6.840 7.190 28,610,686 +0.06(+0.84%)
Feb 21, 2023 7.380 7.750 7.030 7.130 29,590,974 -0.57(-7.40%)
Feb 17, 2023 7.450 7.870 7.050 7.700 44,076,960 +0.49(+6.80%)
Feb 16, 2023 7.680 8.660 7.150 7.210 65,911,320 -0.74(-9.31%)
Feb 15, 2023 7.020 8.020 6.860 7.950 51,170,392 +1.23(+18.30%)
Feb 14, 2023 5.820 6.830 5.690 6.720 36,197,656 +0.87(+14.87%)
Feb 13, 2023 5.760 6.030 5.580 5.850 14,841,398 -0.07(-1.18%)
Feb 10, 2023 5.840 5.940 5.510 5.920 20,107,432 -0.03(-0.50%)
Feb 09, 2023 6.890 6.900 5.830 5.950 27,643,962 -0.86(-12.63%)
Feb 08, 2023 6.910 7.400 6.720 6.810 22,974,184 -0.29(-4.08%)
Feb 07, 2023 7.080 7.240 6.510 7.100 31,913,038 +0.02(+0.28%)
Feb 06, 2023 6.920 7.270 6.650 7.080 22,922,156 +0.01(+0.14%)
Feb 03, 2023 7.510 7.916 6.980 7.070 34,183,240 -0.93(-11.62%)
Feb 02, 2023 8.000 8.560 7.735 8.000 60,315,600 +0.48(+6.38%)
Feb 01, 2023 7.170 7.865 6.830 7.520 42,106,540 +0.31(+4.30%)
Jan 31, 2023 7.410 7.500 7.100 7.210 24,045,172 +0.04(+0.56%)
Jan 30, 2023 7.790 8.170 7.090 7.170 36,563,576 -0.85(-10.60%)
Jan 27, 2023 8.550 8.860 7.980 8.020 48,107,368 -0.73(-8.34%)
Jan 26, 2023 9.170 9.360 8.500 8.750 30,334,916 +0.00(+0.00%)
Jan 25, 2023 8.310 8.940 7.900 8.750 34,716,984 -0.05(-0.57%)
Jan 24, 2023 8.740 9.570 8.580 8.800 38,633,648 -0.20(-2.22%)
Jan 23, 2023 8.050 9.120 7.810 9.000 46,868,160 +0.93(+11.52%)
Jan 20, 2023 7.520 8.090 7.030 8.070 48,773,064 +0.73(+9.95%)
Jan 19, 2023 6.720 7.449 6.520 7.340 34,987,152 +0.43(+6.22%)
Jan 18, 2023 8.510 8.530 6.820 6.910 58,359,896 -1.46(-17.44%)
Jan 17, 2023 8.400 8.860 7.900 8.370 59,071,748 +0.69(+8.98%)
Jan 13, 2023 6.650 8.120 6.560 7.680 78,829,792 +0.65(+9.25%)
Jan 12, 2023 5.960 7.085 5.390 7.030 67,165,048 +1.66(+30.91%)
Jan 11, 2023 5.700 6.150 5.200 5.370 42,005,572 -0.38(-6.53%)
Jan 10, 2023 4.910 5.817 4.760 5.745 42,019,076 +0.84(+17.24%)
Jan 09, 2023 4.260 5.300 4.200 4.900 44,752,032 +0.81(+19.80%)
Jan 06, 2023 3.940 4.215 3.710 4.090 19,314,244 +0.18(+4.60%)
Jan 05, 2023 4.110 4.300 3.890 3.910 24,874,996 -0.31(-7.35%)
Jan 04, 2023 3.500 4.330 3.480 4.220 32,113,236 +0.82(+24.12%)
Jan 03, 2023 3.580 3.770 3.280 3.400 13,002,885 -0.02(-0.58%)
Dec 30, 2022 3.290 3.470 3.250 3.420 9,614,987 +0.01(+0.29%)
Dec 29, 2022 3.180 3.440 3.127 3.410 11,188,001 +0.27(+8.43%)
Dec 28, 2022 3.200 3.360 3.110 3.145 9,523,798 -0.10(-2.93%)
Dec 27, 2022 3.560 3.590 3.220 3.240 12,063,076 -0.38(-10.50%)
Dec 23, 2022 3.690 3.830 3.550 3.620 8,600,281 -0.05(-1.36%)
Dec 22, 2022 3.550 3.689 3.480 3.670 14,560,415 +0.02(+0.55%)
Dec 21, 2022 3.900 3.960 3.640 3.650 14,691,502 -0.26(-6.65%)
Dec 20, 2022 3.870 4.070 3.730 3.910 12,864,794 +0.04(+1.03%)
Dec 19, 2022 3.880 3.950 3.690 3.870 11,124,807 -0.01(-0.26%)
Dec 16, 2022 4.130 4.240 3.750 3.880 21,252,582 -0.46(-10.60%)
Dec 15, 2022 4.600 4.620 4.310 4.340 16,832,164 -0.38(-8.05%)
Dec 14, 2022 4.740 4.835 4.565 4.720 23,994,972 +0.06(+1.29%)
Dec 13, 2022 5.550 5.620 4.650 4.660 32,514,464 -0.41(-8.09%)
Dec 12, 2022 4.920 5.130 4.791 5.070 13,998,995 +0.07(+1.40%)
Dec 09, 2022 5.370 5.400 4.990 5.000 21,330,296 -0.39(-7.24%)
Dec 08, 2022 5.410 5.520 5.220 5.390 16,002,682 +0.02(+0.37%)
Dec 07, 2022 5.690 5.710 5.210 5.370 16,694,205 -0.42(-7.25%)
Dec 06, 2022 6.120 6.160 5.570 5.790 15,529,904 -0.35(-5.70%)
Dec 05, 2022 6.990 7.145 6.010 6.140 23,991,456 -0.77(-11.14%)
Dec 02, 2022 6.230 6.940 6.060 6.910 21,987,608 +0.70(+11.27%)
Dec 01, 2022 6.350 6.640 6.120 6.210 16,044,437 -0.11(-1.74%)
Nov 30, 2022 6.050 6.350 5.780 6.320 22,909,428 +0.43(+7.30%)
Nov 29, 2022 5.900 6.110 5.750 5.890 11,775,584 -0.09(-1.51%)
Nov 28, 2022 6.020 6.180 5.830 5.980 14,263,306 -0.24(-3.86%)
Nov 25, 2022 6.350 6.410 6.130 6.220 7,127,054 -0.26(-4.01%)
Nov 23, 2022 6.460 6.753 6.310 6.480 18,477,808 +0.06(+0.93%)
Nov 22, 2022 6.470 6.550 6.110 6.420 23,108,478 +0.23(+3.72%)
Nov 21, 2022 7.100 7.290 6.160 6.190 25,707,348 -1.28(-17.14%)
Nov 18, 2022 8.380 8.400 7.450 7.470 23,126,744 -0.56(-6.97%)
Nov 17, 2022 8.270 8.300 7.910 8.030 16,427,382 -0.28(-3.37%)
Nov 16, 2022 9.350 9.500 8.200 8.310 18,371,878 -1.19(-12.53%)
Nov 15, 2022 9.920 10.14 9.409 9.500 14,809,579 -0.02(-0.21%)
Nov 14, 2022 9.580 10.03 9.510 9.520 12,448,630 -0.25(-2.56%)
Nov 11, 2022 9.450 9.950 8.890 9.770 21,902,100 -0.21(-2.10%)
Nov 10, 2022 10.03 10.23 9.420 9.980 28,236,272 +0.37(+3.85%)
Nov 09, 2022 9.390 10.63 9.300 9.610 25,296,730 -0.35(-3.51%)
Nov 08, 2022 9.980 10.65 9.200 9.960 32,372,902 -0.54(-5.14%)
Nov 07, 2022 10.93 10.96 10.05 10.50 14,280,622 -0.34(-3.14%)
Nov 04, 2022 11.27 11.45 10.29 10.84 25,150,810 +0.33(+3.14%)
Nov 03, 2022 10.90 11.53 10.50 10.51 16,083,165 -0.40(-3.71%)
Nov 02, 2022 12.15 10.85 10.91 22,085,442 -1.31(-10.68%)
Nov 01, 2022 13.45 13.58 12.19 12.22 14,780,867 -0.89(-6.79%)
Oct 31, 2022 13.87 14.12 13.02 13.11 14,677,387 -0.74(-5.34%)
Oct 28, 2022 13.77 14.24 13.11 13.85 17,732,652 +0.20(+1.47%)
Oct 27, 2022 14.22 14.55 13.50 13.65 17,456,094 -0.14(-1.02%)
Oct 26, 2022 14.49 15.62 13.75 13.79 28,365,332 -0.97(-6.57%)
Oct 25, 2022 12.95 14.94 12.78 14.76 24,600,060 +1.86(+14.42%)
Oct 24, 2022 11.72 12.99 11.45 12.90 17,309,044 +1.20(+10.26%)
Oct 21, 2022 10.79 11.74 10.56 11.70 14,830,741 +0.78(+7.14%)
Oct 20, 2022 10.70 11.65 10.60 10.92 11,419,407 -0.15(-1.36%)
Oct 19, 2022 11.25 11.66 10.84 11.07 13,138,202 -0.31(-2.72%)
Oct 18, 2022 12.34 12.52 11.11 11.38 16,500,212 -0.31(-2.65%)
Oct 17, 2022 10.85 11.94 10.84 11.69 18,992,110 +1.39(+13.50%)
Oct 14, 2022 11.48 11.75 10.26 10.30 15,612,027 -0.92(-8.20%)
Oct 13, 2022 9.590 11.29 9.460 11.22 19,640,832 +0.80(+7.68%)
Oct 12, 2022 10.33 10.62 9.910 10.42 10,326,705 -0.04(-0.38%)
Oct 11, 2022 10.74 10.95 10.04 10.46 12,110,287 -0.30(-2.79%)
Oct 10, 2022 11.05 11.31 10.33 10.76 9,709,683 -0.45(-4.01%)
Oct 07, 2022 12.50 12.80 11.01 11.21 14,869,460 -1.89(-14.43%)
Oct 06, 2022 12.86 13.79 12.79 13.10 16,045,618 +0.26(+2.02%)
Oct 05, 2022 12.28 12.92 11.96 12.84 16,215,034 -0.04(-0.31%)
Oct 04, 2022 11.79 12.98 11.78 12.88 22,347,664 +1.80(+16.25%)
Oct 03, 2022 10.95 11.33 10.39 11.08 16,513,333 +0.37(+3.45%)
Sep 30, 2022 10.77 11.83 10.47 10.71 20,135,160 -0.06(-0.56%)
Sep 29, 2022 10.51 10.80 10.04 10.77 12,841,591 -0.18(-1.64%)
Sep 28, 2022 9.810 11.02 9.770 10.95 19,251,360 +1.08(+10.94%)
Sep 27, 2022 10.37 10.64 9.600 9.870 19,268,690 +0.26(+2.71%)
Sep 26, 2022 9.620 10.22 9.515 9.610 13,681,627 +0.14(+1.48%)
Sep 23, 2022 9.990 10.14 9.355 9.470 16,445,171 -1.05(-9.98%)
Sep 22, 2022 10.63 10.96 10.08 10.52 10,874,353 -0.33(-3.04%)
Sep 21, 2022 10.40 11.57 10.22 10.85 21,396,768 +0.59(+5.75%)
Sep 20, 2022 10.59 10.85 10.23 10.26 10,014,125 -0.61(-5.61%)
Sep 19, 2022 10.44 11.05 10.38 10.87 13,069,770 -0.05(-0.46%)
Sep 16, 2022 11.70 11.72 10.91 10.92 14,387,895 -1.15(-9.53%)
Sep 15, 2022 12.40 13.17 12.05 12.07 13,761,293 -0.53(-4.21%)
Sep 14, 2022 12.88 13.05 12.41 12.60 9,709,726 -0.22(-1.72%)
Sep 13, 2022 13.05 13.65 12.80 12.82 14,949,756 -1.61(-11.16%)
Sep 12, 2022 14.67 15.15 13.88 14.43 19,455,848 +0.27(+1.91%)
Sep 09, 2022 14.08 14.55 13.67 14.16 22,873,124 +0.90(+6.79%)
Sep 08, 2022 11.44 13.28 11.30 13.26 19,135,056 +1.58(+13.53%)
Sep 07, 2022 10.95 11.70 10.82 11.68 12,162,533 +0.56(+5.04%)
Sep 06, 2022 11.40 12.10 10.73 11.12 18,750,640 -0.26(-2.28%)
Sep 02, 2022 11.81 11.90 10.99 11.38 13,466,190 -0.13(-1.13%)
Sep 01, 2022 11.48 11.69 10.72 11.51 10,879,446 -0.34(-2.87%)
Aug 31, 2022 11.68 12.24 11.42 11.85 11,959,105 +0.32(+2.78%)
Aug 30, 2022 11.99 12.17 11.02 11.53 12,810,094 -0.28(-2.37%)
Aug 29, 2022 11.13 12.38 11.09 11.81 14,391,161 +0.46(+4.05%)
Aug 26, 2022 13.21 13.28 11.25 11.35 20,712,124 -1.53(-11.88%)
Aug 25, 2022 13.83 14.24 12.59 12.88 17,227,838 -0.90(-6.53%)
Aug 24, 2022 13.58 14.35 13.41 13.78 12,270,386 +0.07(+0.51%)
Aug 23, 2022 13.19 14.38 13.03 13.71 15,874,223 +0.78(+6.03%)
Aug 22, 2022 12.62 13.47 12.53 12.93 11,273,134 -0.25(-1.90%)
Aug 19, 2022 13.88 14.36 13.05 13.18 16,042,661 -2.41(-15.46%)
Aug 18, 2022 15.75 15.82 15.05 15.59 10,540,057 +0.14(+0.91%)
Aug 17, 2022 16.30 16.67 15.30 15.45 17,170,628 -1.43(-8.47%)
Aug 16, 2022 17.55 17.81 16.27 16.88 17,043,304 -0.77(-4.36%)
Aug 15, 2022 17.98 18.47 17.38 17.65 14,070,229 -0.59(-3.23%)
Aug 12, 2022 17.25 18.30 16.39 18.24 17,651,088 +1.05(+6.11%)
Aug 11, 2022 17.72 18.88 16.81 17.19 29,913,004 +0.83(+5.07%)
Aug 10, 2022 15.36 16.99 14.66 16.36 32,547,042 +2.25(+15.95%)
Aug 09, 2022 14.01 14.95 13.34 14.11 16,277,967 -0.32(-2.22%)
Aug 08, 2022 15.28 15.78 14.25 14.43 19,902,936 +0.26(+1.83%)
Aug 05, 2022 13.23 14.39 13.13 14.17 17,207,124 +0.75(+5.59%)
Aug 04, 2022 13.50 15.03 13.30 13.42 27,043,138 +0.14(+1.05%)
Aug 03, 2022 13.17 13.77 12.93 13.28 24,402,468 +0.32(+2.47%)
Aug 02, 2022 11.90 13.64 11.81 12.96 23,819,140 +0.69(+5.62%)
Aug 01, 2022 12.50 13.19 11.83 12.27 20,658,428 -0.72(-5.54%)
Jul 29, 2022 12.82 14.17 12.57 12.99 31,918,924 -0.21(-1.59%)
Jul 28, 2022 12.32 13.72 11.84 13.20 36,716,788 +0.88(+7.14%)
Jul 27, 2022 10.87 12.65 10.58 12.32 31,327,254 +2.21(+21.86%)
Jul 26, 2022 11.19 11.29 10.08 10.11 13,375,680 -1.46(-12.62%)
Jul 25, 2022 11.70 12.48 11.51 11.57 16,468,669 -0.85(-6.84%)
Jul 22, 2022 13.89 13.92 12.06 12.42 29,213,428 -1.07(-7.93%)
Jul 21, 2022 11.76 13.51 11.67 13.49 31,438,526 +1.02(+8.18%)
Jul 20, 2022 13.55 14.20 11.86 12.47 70,709,816 -0.43(-3.33%)
Jul 19, 2022 10.37 13.00 9.850 12.90 57,934,408 +3.14(+32.17%)
Jul 18, 2022 8.830 10.97 8.700 9.760 43,508,304 +1.72(+21.39%)
Jul 15, 2022 8.260 8.560 7.670 8.040 13,282,063 +0.04(+0.50%)
Jul 14, 2022 7.590 8.100 7.260 8.000 15,040,158 +0.24(+3.09%)
Jul 13, 2022 7.500 7.900 7.050 7.760 12,825,927 +0.09(+1.17%)
Jul 12, 2022 7.750 7.985 7.360 7.670 10,803,374 -0.14(-1.79%)
Jul 11, 2022 7.900 8.290 7.670 7.810 14,343,506 -0.70(-8.23%)
Jul 08, 2022 6.650 8.900 6.600 8.510 49,125,160 +1.50(+21.40%)
Jul 07, 2022 5.770 7.090 5.710 7.010 20,406,548 +1.36(+24.07%)
Jul 06, 2022 5.940 6.070 5.610 5.650 11,159,156 -0.42(-6.92%)
Jul 05, 2022 5.400 6.080 5.200 6.070 12,352,118 +0.53(+9.57%)
Jul 01, 2022 5.410 5.700 5.278 5.540 11,547,928 +0.20(+3.75%)
Jun 30, 2022 5.530 5.770 5.270 5.340 10,671,476 -0.46(-7.93%)
Jun 29, 2022 6.250 6.270 5.650 5.800 12,134,842 -0.63(-9.80%)
Jun 28, 2022 6.950 7.153 6.320 6.430 10,479,002 -0.42(-6.13%)
Jun 27, 2022 7.480 7.500 6.810 6.850 9,086,659 -0.56(-7.56%)
Jun 24, 2022 7.170 7.759 7.120 7.410 13,665,929 +0.36(+5.11%)
Jun 23, 2022 6.770 7.100 6.510 7.050 13,219,909 +0.30(+4.44%)
Jun 22, 2022 7.070 7.330 6.720 6.750 10,488,485 -0.47(-6.51%)
Jun 21, 2022 6.940 7.788 6.890 7.220 16,377,789 +0.61(+9.23%)
Jun 17, 2022 6.460 6.840 6.440 6.610 10,261,226 +0.04(+0.61%)
Jun 16, 2022 6.730 6.820 6.270 6.570 12,203,416 -0.30(-4.37%)
Jun 15, 2022 6.710 7.170 6.550 6.870 18,125,258 -0.07(-1.01%)
Jun 14, 2022 6.540 7.070 6.410 6.940 10,681,341 +0.29(+4.36%)
Jun 13, 2022 6.150 7.000 6.140 6.650 18,776,028 -0.89(-11.80%)
Jun 10, 2022 7.350 7.690 7.245 7.540 10,518,178 -0.12(-1.57%)
Jun 09, 2022 8.400 8.439 7.650 7.660 13,882,555 -0.87(-10.20%)
Jun 08, 2022 8.640 9.140 8.390 8.530 11,211,728 -0.16(-1.84%)
Jun 07, 2022 8.650 8.875 8.320 8.690 10,746,716 -0.24(-2.69%)
Jun 06, 2022 9.230 9.260 8.700 8.930 10,178,437 +0.13(+1.48%)
Jun 03, 2022 9.070 9.110 8.400 8.800 11,020,744 -0.54(-5.78%)
Jun 02, 2022 9.140 9.600 9.100 9.340 11,595,832 +0.12(+1.30%)
Jun 01, 2022 10.30 10.35 9.110 9.220 14,973,497 -1.01(-9.87%)
May 31, 2022 11.04 11.17 10.02 10.23 19,462,114 -0.04(-0.39%)
May 27, 2022 9.970 10.48 9.810 10.27 13,974,034 +0.42(+4.26%)
May 26, 2022 8.810 9.960 8.530 9.850 15,617,588 +0.58(+6.26%)
May 25, 2022 8.890 9.440 8.840 9.270 6,857,765 +0.27(+3.00%)
May 24, 2022 9.610 9.800 8.740 9.000 11,199,567 -0.93(-9.37%)
May 23, 2022 9.880 10.26 9.520 9.930 9,375,625 +0.16(+1.64%)
May 20, 2022 10.65 10.70 9.210 9.770 12,276,665 -0.58(-5.60%)
May 19, 2022 10.19 10.93 10.12 10.35 10,220,401 +0.19(+1.87%)
May 18, 2022 10.61 10.99 9.930 10.16 9,917,042 -0.93(-8.39%)
May 17, 2022 10.78 11.26 10.51 11.09 10,884,863 +0.77(+7.46%)
May 16, 2022 11.18 11.20 10.13 10.32 11,012,369 -1.07(-9.39%)
May 13, 2022 11.17 12.00 10.92 11.39 15,326,169 +1.24(+12.22%)
May 12, 2022 9.490 10.60 8.800 10.15 20,865,130 +0.17(+1.70%)
May 11, 2022 11.00 12.17 9.910 9.980 17,793,732 -1.82(-15.42%)
May 10, 2022 12.86 13.19 11.54 11.80 12,878,812 -0.28(-2.32%)
May 09, 2022 13.94 14.03 11.77 12.08 15,789,983 -2.87(-19.20%)
May 06, 2022 15.47 15.81 14.45 14.95 8,417,599 -0.95(-5.97%)
May 05, 2022 17.27 17.40 15.54 15.90 9,295,665 -1.86(-10.47%)
May 04, 2022 16.88 17.83 15.61 17.76 11,810,745 +0.98(+5.84%)
May 03, 2022 16.35 17.32 16.23 16.78 7,596,881 +0.12(+0.72%)
May 02, 2022 15.56 16.92 15.05 16.66 13,857,295 +1.06(+6.79%)
Apr 29, 2022 16.63 17.48 15.53 15.60 10,525,698 -1.26(-7.47%)
Apr 28, 2022 16.87 17.26 15.59 16.86 13,715,122 +0.14(+0.84%)
Apr 27, 2022 17.00 18.15 16.64 16.72 11,120,969 -0.38(-2.22%)
Apr 26, 2022 18.50 18.57 17.02 17.10 8,893,408 -1.62(-8.65%)
Apr 25, 2022 17.78 18.78 17.60 18.72 11,300,567 +0.57(+3.14%)
Apr 22, 2022 19.08 19.77 18.09 18.15 9,866,671 -1.17(-6.06%)
Apr 21, 2022 21.30 21.99 19.12 19.32 12,722,981 -1.40(-6.76%)
Apr 20, 2022 21.69 22.09 20.25 20.72 8,868,075 -0.78(-3.63%)
Apr 19, 2022 21.10 21.93 20.41 21.50 8,500,283 +0.60(+2.87%)
Apr 18, 2022 20.91 21.26 19.79 20.90 9,607,436 -0.33(-1.55%)
Apr 14, 2022 22.30 22.37 20.93 21.23 8,928,537 -1.07(-4.80%)
Apr 13, 2022 21.02 22.58 20.94 22.30 8,374,336 +1.14(+5.39%)
Apr 12, 2022 22.55 23.35 20.85 21.16 10,945,145 -0.76(-3.47%)
Apr 11, 2022 22.05 22.87 21.40 21.92 6,760,762 -0.76(-3.35%)
Apr 08, 2022 23.56 23.81 22.61 22.68 9,102,860 -1.09(-4.59%)
Apr 07, 2022 24.05 24.61 22.82 23.77 9,519,370 -0.41(-1.72%)
Apr 06, 2022 25.20 25.62 23.84 24.18 10,104,472 -2.08(-7.90%)
Apr 05, 2022 29.35 29.49 26.02 26.26 11,173,872 -2.66(-9.20%)
Apr 04, 2022 28.54 28.95 27.60 28.92 8,342,311 +0.38(+1.33%)
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.