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 (%)
Jun 29, 2018 3.840 3.600 3.676 132,127 -0.12(-3.27%)
Jun 28, 2018 3.927 4.000 3.800 3.800 71,879 -0.13(-3.23%)
Jun 27, 2018 3.880 4.080 3.841 3.927 86,971 +0.01(+0.16%)
Jun 26, 2018 4.080 4.120 3.720 3.920 207,106 -0.22(-5.30%)
Jun 25, 2018 4.480 4.480 4.120 4.140 114,299 -0.24(-5.48%)
Jun 22, 2018 4.440 4.520 4.200 4.380 91,143 -0.21(-4.55%)
Jun 21, 2018 4.680 4.680 4.560 4.589 62,917 -0.01(-0.24%)
Jun 20, 2018 4.640 4.720 4.604 4.600 117,402 -0.08(-1.71%)
Jun 19, 2018 4.800 4.836 4.680 4.680 57,582 -0.08(-1.68%)
Jun 18, 2018 4.720 4.800 4.680 4.760 72,152 -0.08(-1.65%)
Jun 15, 2018 4.840 4.720 4.840 103,922 +0.00(+0.00%)
Jun 14, 2018 4.760 4.856 4.600 4.840 156,058 +0.12(+2.54%)
Jun 13, 2018 4.720 4.800 4.640 4.720 122,998 +0.04(+0.85%)
Jun 12, 2018 4.920 4.920 4.640 4.680 129,078 -0.12(-2.49%)
Jun 11, 2018 5.040 5.080 4.800 4.800 301,761 -0.36(-6.98%)
Jun 08, 2018 5.320 5.400 5.160 5.160 75,792 -0.08(-1.53%)
Jun 07, 2018 5.320 5.436 5.200 5.240 109,604 -0.08(-1.50%)
Jun 06, 2018 5.400 5.600 5.160 5.320 317,687 +0.00(+0.00%)
Jun 05, 2018 5.080 5.440 5.000 5.320 204,827 +0.20(+3.91%)
Jun 04, 2018 5.440 5.460 5.040 5.120 160,792 -0.28(-5.19%)
Jun 01, 2018 5.520 5.556 5.280 5.400 102,710 -0.16(-2.88%)
May 31, 2018 5.200 5.640 5.080 5.560 361,764 +0.36(+6.93%)
May 30, 2018 5.320 5.360 5.120 5.200 74,390 -0.08(-1.52%)
May 29, 2018 5.320 5.400 5.200 5.280 82,503 +0.08(+1.54%)
May 25, 2018 5.200 5.200 5.200 0 +0.01(+0.15%)
May 24, 2018 5.080 5.280 5.080 5.192 93,150 +0.03(+0.62%)
May 23, 2018 5.240 5.240 5.000 5.160 211,616 -0.24(-4.44%)
May 22, 2018 5.520 5.560 5.280 5.400 183,437 -0.16(-2.88%)
May 21, 2018 5.800 5.880 5.560 5.560 165,583 -0.32(-5.44%)
May 18, 2018 5.840 6.120 5.720 5.880 190,718 -0.04(-0.68%)
May 17, 2018 5.640 6.320 5.520 5.920 297,013 +0.32(+5.71%)
May 16, 2018 5.520 5.680 5.320 5.600 197,636 +0.04(+0.72%)
May 15, 2018 5.640 5.720 5.520 5.560 171,709 -0.20(-3.47%)
May 14, 2018 5.480 5.796 5.360 5.760 272,677 +0.28(+5.11%)
May 11, 2018 5.400 5.680 5.400 5.480 230,297 -0.24(-4.20%)
May 10, 2018 6.040 6.160 5.600 5.720 276,908 -0.32(-5.30%)
May 09, 2018 5.920 6.320 5.840 6.040 289,514 +0.24(+4.14%)
May 08, 2018 6.240 6.360 5.800 5.800 427,264 -0.56(-8.81%)
May 07, 2018 6.320 6.560 6.240 6.360 254,750 -0.24(-3.64%)
May 04, 2018 7.200 7.200 6.440 6.600 477,138 -0.44(-6.25%)
May 03, 2018 6.240 7.080 6.240 7.040 720,952 +0.76(+12.10%)
May 02, 2018 6.560 6.720 6.200 6.280 321,659 -0.16(-2.48%)
May 01, 2018 6.760 6.840 6.240 6.440 464,946 -0.80(-11.05%)
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%)
Feb 01, 2018 12.44 13.20 12.20 12.28 191,454 -0.56(-4.36%)
Jan 31, 2018 11.76 14.40 11.76 12.84 900,588 +1.24(+10.69%)
Jan 30, 2018 12.40 12.74 11.48 11.60 211,326 -0.92(-7.35%)
Jan 29, 2018 13.04 13.28 12.40 12.52 206,586 -0.68(-5.15%)
Jan 26, 2018 14.00 14.08 13.20 13.20 214,797 -0.80(-5.71%)
Jan 25, 2018 13.68 14.36 13.68 14.00 183,274 -0.04(-0.28%)
Jan 24, 2018 13.60 14.36 13.20 14.04 395,882 +0.44(+3.24%)
Jan 23, 2018 13.24 13.96 13.12 13.60 229,149 +0.20(+1.49%)
Jan 22, 2018 14.24 13.04 13.40 316,762 -0.60(-4.29%)
Jan 19, 2018 15.48 15.48 14.00 14.00 341,485 -0.92(-6.17%)
Jan 18, 2018 16.08 16.76 14.92 14.92 2,003,145 +1.04(+7.49%)
Jan 17, 2018 14.16 14.64 12.28 13.88 552,039 -0.48(-3.34%)
Jan 16, 2018 15.84 15.88 13.88 14.36 635,868 -2.32(-13.91%)
Jan 12, 2018 16.68 16.68 16.68 0 +1.32(+8.59%)
Jan 11, 2018 16.56 16.56 15.28 15.36 334,207 -0.56(-3.52%)
Jan 10, 2018 17.16 15.92 732,266 +0.64(+4.19%)
Jan 09, 2018 15.76 15.76 14.80 15.28 205,084 -0.28(-1.80%)
Jan 08, 2018 16.00 16.08 14.28 15.56 427,048 -0.16(-1.02%)
Jan 05, 2018 16.80 17.08 15.68 15.72 340,333 -0.56(-3.44%)
Jan 04, 2018 16.64 17.04 16.04 16.28 301,467 -0.48(-2.86%)
Jan 03, 2018 17.32 18.52 16.40 16.76 598,043 -0.52(-3.01%)
Jan 02, 2018 16.40 17.28 15.56 17.28 504,104 +0.88(+5.37%)
Dec 29, 2017 16.40 16.40 16.40 0 -0.84(-4.87%)
Dec 28, 2017 18.40 18.52 16.80 17.24 371,822 -1.64(-8.69%)
Dec 27, 2017 18.32 19.40 18.24 18.88 262,594 +0.76(+4.19%)
Dec 26, 2017 18.88 19.52 18.12 18.12 441,675 +0.36(+2.03%)
Dec 22, 2017 16.16 18.80 15.68 17.76 771,295 -1.84(-9.39%)
Dec 21, 2017 23.40 23.40 18.40 19.60 1,000,831 -3.20(-14.04%)
Dec 20, 2017 24.04 24.16 21.40 22.80 917,041 -0.48(-2.06%)
Dec 19, 2017 23.24 25.40 22.68 23.28 1,987,670 -2.08(-8.20%)
Dec 18, 2017 25.20 27.36 23.60 25.36 2,580,747 +2.40(+10.45%)
Dec 15, 2017 23.44 24.72 22.72 22.96 1,570,850 +1.24(+5.71%)
Dec 14, 2017 22.60 23.80 21.16 21.72 896,193 -1.04(-4.57%)
Dec 13, 2017 23.60 26.52 22.16 22.76 2,281,881 -0.44(-1.90%)
Dec 12, 2017 28.12 22.00 23.20 4,846,119 -2.00(-7.94%)
Dec 11, 2017 18.84 25.40 18.43 25.20 4,214,907 +7.56(+42.86%)
Dec 08, 2017 17.88 18.52 17.32 17.64 527,135 -0.68(-3.71%)
Dec 07, 2017 19.92 20.40 17.64 18.32 740,349 -0.28(-1.48%)
Dec 06, 2017 21.40 22.12 18.00 18.60 1,963,763 -1.84(-9.02%)
Dec 05, 2017 17.96 21.52 17.64 20.44 1,534,018 +1.80(+9.66%)
Dec 04, 2017 21.36 21.44 18.04 18.64 1,786,962 -1.16(-5.86%)
Dec 01, 2017 19.60 20.60 17.84 19.80 4,329,445 +3.12(+18.71%)
Nov 30, 2017 15.92 17.80 14.78 16.68 1,759,163 +0.48(+2.96%)
Nov 29, 2017 21.40 22.00 15.08 16.20 4,530,762 +0.80(+5.19%)
Nov 28, 2017 18.20 18.60 14.56 15.40 4,676,315 -10.64(-40.86%)
Nov 27, 2017 34.80 40.12 25.40 26.04 11,939,011 +2.24(+9.41%)
Nov 24, 2017 13.80 24.16 12.76 23.80 11,099,123 +15.08(+172.92%)
Nov 22, 2017 5.800 10.72 5.560 8.720 3,676,209 +3.04(+53.53%)
Nov 21, 2017 5.960 5.960 5.280 5.680 150,441 -0.16(-2.74%)
Nov 20, 2017 5.840 6.640 5.680 5.840 752,681 +0.28(+5.04%)
Nov 17, 2017 5.400 5.831 5.360 5.560 126,234 +0.16(+2.96%)
Nov 16, 2017 5.320 5.600 5.124 5.400 131,425 +0.12(+2.27%)
Nov 15, 2017 5.160 5.360 5.120 5.280 38,484 -0.08(-1.49%)
Nov 14, 2017 5.560 5.560 5.126 5.360 44,933 -0.08(-1.46%)
Nov 13, 2017 5.280 5.680 5.080 5.440 180,803 +0.12(+2.25%)
Nov 10, 2017 5.200 5.360 5.040 5.320 38,025 +0.08(+1.60%)
Nov 09, 2017 5.160 5.442 5.040 5.236 63,856 +0.04(+0.70%)
Nov 08, 2017 5.520 5.720 4.760 5.200 143,389 -0.40(-7.14%)
Nov 07, 2017 5.640 6.280 5.400 5.600 250,388 -0.12(-2.10%)
Nov 06, 2017 5.720 5.760 5.400 5.720 71,659 -0.04(-0.69%)
Nov 03, 2017 5.880 6.000 5.284 5.760 159,477 -0.20(-3.36%)
Nov 02, 2017 8.600 9.240 5.800 5.960 1,040,612 -1.40(-19.02%)
Nov 01, 2017 6.120 7.960 6.000 7.360 191,171 +1.20(+19.48%)
Oct 31, 2017 6.120 6.398 5.800 6.160 62,433 -0.24(-3.75%)
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.