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

Marathon Digital Hldgs Inc (NQ: MARA )

19.44 +1.89 (+10.77%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
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%)
Apr 03, 2023 8.540 8.905 8.120 8.430 25,740,264 -0.29(-3.33%)
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%)
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.