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 (%)
May 29, 2020 0.7733 0.7788 0.6820 0.7000 1,880,500 -0.03(-4.11%)
May 28, 2020 0.7500 0.7600 0.7100 0.7300 2,845,765 +0.01(+1.39%)
May 27, 2020 0.7300 0.7500 0.7000 0.7200 1,970,824 +0.00(+0.08%)
May 26, 2020 0.7100 0.7200 0.6601 0.7194 1,907,426 -0.01(-1.38%)
May 22, 2020 0.7100 0.7400 0.7000 0.7295 1,786,900 +0.02(+2.75%)
May 21, 2020 0.8000 0.8100 0.7000 0.7100 3,481,922 -0.12(-14.46%)
May 20, 2020 0.8500 0.9400 0.8100 0.8300 6,299,744 +0.02(+2.47%)
May 19, 2020 0.8200 0.8600 0.7900 0.8100 2,741,457 +0.00(+0.00%)
May 18, 2020 0.8610 0.8700 0.7800 0.8100 2,711,226 +0.01(+1.25%)
May 15, 2020 0.7800 0.8400 0.7158 0.8000 3,576,400 -0.06(-6.98%)
May 14, 2020 0.8500 1.050 0.7600 0.8600 20,846,440 +0.12(+16.22%)
May 13, 2020 0.6600 0.7400 0.6200 0.7400 7,799,017 +0.12(+19.35%)
May 12, 2020 0.7100 0.7500 0.6100 0.6200 4,648,602 -0.14(-18.42%)
May 11, 2020 0.8000 0.8300 0.7000 0.7600 9,310,364 -0.14(-15.08%)
May 08, 2020 0.7300 1.120 0.6800 0.8950 32,788,900 +0.22(+32.83%)
May 07, 2020 0.5500 0.6950 0.5250 0.6738 9,744,558 +0.15(+29.58%)
May 06, 2020 0.5100 0.6200 0.4700 0.5200 8,655,796 +0.07(+15.56%)
May 05, 2020 0.4440 0.4960 0.4300 0.4500 6,298,469 +0.02(+4.65%)
May 04, 2020 0.4600 0.4600 0.4100 0.4300 557,740 -0.01(-2.05%)
May 01, 2020 0.4500 0.4500 0.4100 0.4390 483,800 -0.01(-2.44%)
Apr 30, 2020 0.4980 0.4980 0.4280 0.4500 1,285,031 -0.03(-6.05%)
Apr 29, 2020 0.4750 0.5480 0.4603 0.4790 3,809,796 +0.04(+8.86%)
Apr 28, 2020 0.4600 0.4700 0.4300 0.4400 313,948 -0.02(-4.33%)
Apr 27, 2020 0.5050 0.5050 0.4500 0.4599 581,427 -0.01(-2.15%)
Apr 24, 2020 0.4847 0.4847 0.4250 0.4700 663,700 -0.03(-5.94%)
Apr 23, 2020 0.4253 0.5000 0.4011 0.4997 3,272,258 +0.08(+19.03%)
Apr 22, 2020 0.4300 0.4300 0.4000 0.4198 109,827 -0.00(-0.05%)
Apr 21, 2020 0.4300 0.4500 0.3800 0.4200 342,894 -0.01(-2.33%)
Apr 20, 2020 0.4200 0.4449 0.4200 0.4300 175,536 +0.00(+1.15%)
Apr 17, 2020 0.4600 0.4600 0.4200 0.4251 220,000 -0.00(-1.14%)
Apr 16, 2020 0.4500 0.4900 0.4200 0.4300 835,641 -0.01(-2.27%)
Apr 15, 2020 0.4500 0.4600 0.4100 0.4400 173,455 -0.01(-1.21%)
Apr 14, 2020 0.4537 0.4700 0.4003 0.4454 157,777 +0.01(+1.23%)
Apr 13, 2020 0.4600 0.4600 0.4300 0.4400 128,211 -0.02(-4.33%)
Apr 09, 2020 0.4800 0.4870 0.4400 0.4599 154,300 -0.02(-4.19%)
Apr 08, 2020 0.4700 0.5000 0.4300 0.4800 227,106 -0.02(-3.03%)
Apr 07, 2020 0.5100 0.5700 0.4701 0.4950 1,044,328 -0.01(-1.00%)
Apr 06, 2020 0.5000 0.5200 0.4500 0.5000 914,891 +0.04(+8.81%)
Apr 03, 2020 0.4600 0.4700 0.4400 0.4595 39,700 +0.01(+2.09%)
Apr 02, 2020 0.4058 0.4649 0.4058 0.4501 208,057 +0.05(+12.52%)
Apr 01, 2020 0.4600 0.4800 0.3900 0.4000 85,175 -0.05(-11.11%)
Mar 31, 2020 0.5000 0.5000 0.4000 0.4500 99,160 -0.04(-8.16%)
Mar 30, 2020 0.5250 0.5250 0.4601 0.4900 83,110 -0.01(-2.00%)
Mar 27, 2020 0.5138 0.5400 0.4898 0.5000 125,400 -0.02(-3.85%)
Mar 26, 2020 0.5100 0.5400 0.5000 0.5200 89,566 +0.02(+4.00%)
Mar 25, 2020 0.5300 0.5300 0.4900 0.5000 88,436 -0.02(-3.85%)
Mar 24, 2020 0.4800 0.5400 0.4500 0.5200 136,358 +0.07(+15.56%)
Mar 23, 2020 0.5300 0.5600 0.4500 0.4500 97,331 -0.07(-12.84%)
Mar 20, 2020 0.4646 0.5890 0.4400 0.5163 115,900 +0.04(+7.56%)
Mar 19, 2020 0.4000 0.4800 0.4000 0.4800 85,833 +0.08(+21.12%)
Mar 18, 2020 0.4900 0.5200 0.3800 0.3963 49,189 -0.08(-17.47%)
Mar 17, 2020 0.5100 0.5200 0.4801 0.4802 73,718 -0.01(-1.68%)
Mar 16, 2020 0.3522 0.5496 0.3522 0.4884 135,966 -0.11(-17.92%)
Mar 13, 2020 0.6160 0.6230 0.5250 0.5950 89,000 +0.05(+10.19%)
Mar 12, 2020 0.6900 0.6900 0.5223 0.5400 161,183 -0.17(-24.48%)
Mar 11, 2020 0.7390 0.7759 0.7000 0.7150 60,646 -0.03(-3.38%)
Mar 10, 2020 0.7300 0.7500 0.7200 0.7400 52,710 +0.02(+2.78%)
Mar 09, 2020 0.7800 0.7800 0.6300 0.7200 161,541 -0.17(-19.10%)
Mar 06, 2020 0.9200 0.9300 0.8700 0.8900 82,000 -0.02(-2.18%)
Mar 05, 2020 0.9500 0.9500 0.8900 0.9098 58,971 -0.00(-0.02%)
Mar 04, 2020 0.9000 0.9100 0.8650 0.9100 27,822 +0.01(+1.11%)
Mar 03, 2020 0.9100 0.9200 0.8500 0.9000 81,176 +0.02(+2.73%)
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.