Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Mar 01, 2018 8.920 9.200 8.280 8.400 126,777 -0.52(-5.83%)
Feb 28, 2018 9.720 9.740 8.760 8.920 135,417 -0.64(-6.69%)
Feb 27, 2018 10.00 10.08 9.400 9.560 97,027 -0.36(-3.63%)
Feb 26, 2018 9.840 10.32 8.880 9.920 129,055 +0.48(+5.08%)
Feb 23, 2018 9.680 9.920 9.400 9.440 65,859 -0.28(-2.88%)
Feb 22, 2018 9.604 9.720 74,207 -0.32(-3.19%)
Feb 21, 2018 10.80 10.80 10.00 10.04 86,794 -0.68(-6.34%)
Feb 20, 2018 11.40 11.40 10.60 10.72 132,605 +0.12(+1.13%)
Feb 16, 2018 10.60 10.60 10.60 0 -0.60(-5.36%)
Feb 15, 2018 11.60 12.00 11.20 11.20 380,728 +0.60(+5.66%)
Feb 14, 2018 9.720 11.08 9.720 10.60 163,558 +0.76(+7.72%)
Feb 13, 2018 10.00 10.12 9.600 9.840 58,191 -0.28(-2.77%)
Feb 12, 2018 10.12 10.56 9.920 10.12 108,346 +0.28(+2.85%)
Feb 09, 2018 10.20 10.20 9.240 9.840 120,300 -0.40(-3.91%)
Feb 08, 2018 11.40 11.40 10.20 10.24 74,718 -0.36(-3.40%)
Feb 07, 2018 11.36 11.56 11.28 10.60 211,179 +0.16(+1.53%)
Feb 06, 2018 9.200 10.56 9.000 10.44 210,846 +0.60(+6.10%)
Feb 05, 2018 10.80 11.00 9.800 9.840 180,111 -1.20(-10.87%)
Feb 02, 2018 12.04 12.24 11.04 11.04 208,801 -1.24(-10.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.