MARA

Marathon Patent Historical Data

MARA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 1.89 -0.03 -1.73% 1.8111 1.89 1.79 3,680,041
Sep 18 2020 1.9232 -0.07 -3.36% 2.01 2.07 1.92 3,383,199
Sep 17 2020 1.99 -0.09 -4.33% 1.95 2.12 1.89 3,828,522
Sep 16 2020 2.08 0.11 5.58% 2.00 2.33 1.98 12,944,083
Sep 15 2020 1.97 -0.01 -0.51% 2.01 2.11 1.90 4,177,924
Sep 14 2020 1.98 0.18 10.0% 1.86 1.99 1.79 5,567,803
Sep 11 2020 1.80 -0.09 -4.76% 1.8901 1.97 1.75 3,195,249
Sep 10 2020 1.89 -0.08 -4.06% 2.02 2.09 1.86 4,487,800
Sep 09 2020 1.97 0.08 4.23% 1.93 2.05 1.81 3,779,070
Sep 08 2020 1.89 -0.20 -9.57% 1.81 2.065 1.79 5,048,678
Sep 07 2020 2.09 0.00 +0.00% 2.04 2.19 1.72 0
Sep 04 2020 2.09 -0.01 -0.48% 2.04 2.19 1.72 8,500,589
Sep 03 2020 2.10 -0.28 -11.76% 2.13 2.39 2.06 5,838,952
Sep 02 2020 2.38 -0.20 -7.87% 2.35 2.68 2.23 6,293,770
Sep 01 2020 2.5833 0.15 6.31% 2.50 2.81 2.38 17,712,275
Aug 31 2020 2.43 -0.13 -5.08% 2.73 2.75 2.31 6,809,929
Aug 28 2020 2.56 0.28 12.28% 2.28 2.75 2.25 12,519,208
Aug 27 2020 2.28 -0.22 -8.8% 2.50 2.61 2.22 5,622,577
Aug 26 2020 2.50 0.03 1.21% 2.59 2.77 2.40 8,128,020
Aug 25 2020 2.47 0.15 6.47% 2.14 2.51 2.08 7,975,814
Aug 24 2020 2.32 -0.39 -14.39% 2.8344 2.90 2.30 8,278,262
Aug 21 2020 2.71 -0.49 -15.31% 3.16 3.25 2.46 13,912,638
Aug 20 2020 3.20 0.05 1.59% 3.14 3.29 3.08 8,170,736
Aug 19 2020 3.15 -0.26 -7.62% 3.20 3.41 3.10 7,197,330
Aug 18 2020 3.41 -0.32 -8.58% 3.67 3.77 3.25 9,529,730
Aug 17 2020 3.73 -0.14 -3.62% 4.03 4.19 3.55 26,891,810
Aug 14 2020 3.87 0.33 9.17% 3.80 4.30 3.55 21,326,652
Aug 13 2020 3.545 -0.06 -1.53% 3.25 3.90 2.91 14,290,840
Aug 12 2020 3.60 -0.26 -6.74% 3.95 4.10 3.43 9,394,091
Aug 11 2020 3.86 -0.58 -13.06% 3.93 4.49 3.70 13,911,386
Aug 10 2020 4.44 0.06 1.25% 4.91 5.60 4.3485 17,973,005
Aug 07 2020 4.385 -0.73 -14.19% 4.55 4.85 3.98 25,314,332
Aug 06 2020 5.11 0.93 22.25% 4.51 5.25 4.20 74,049,225
Aug 05 2020 4.18 0.87 26.28% 4.20 4.76 3.25 95,440,715
Aug 04 2020 3.31 -0.35 -9.56% 3.01 3.66 2.86 28,538,637
Aug 03 2020 3.66 1.59 76.82% 3.11 4.79 2.36 222,917,852
Jul 31 2020 2.0699 0.33 18.96% 1.73 2.19 1.60 30,131,205
Jul 30 2020 1.74 -0.08 -4.4% 1.7162 1.80 1.54 10,299,750
Jul 29 2020 1.82 0.11 6.43% 1.80 1.99 1.66 25,715,826
Jul 28 2020 1.71 0.29 20.42% 1.52 2.03 1.40 72,039,809
Jul 27 2020 1.42 0.37 35.24% 1.37 1.72 1.15 71,222,342
Jul 24 2020 1.05 0.04 3.96% 0.9324 1.15 0.8971 24,927,306
Jul 23 2020 1.01 -0.05 -4.72% 1.12 1.20 0.932 12,218,223
Jul 22 2020 1.06 0.11 11.58% 0.965 1.22 0.93 12,479,642
Jul 21 2020 0.95 0.02905 3.15% 0.95 1.00 0.929 3,704,970
Jul 20 2020 0.92095 0.02335 2.6% 0.91 0.93 0.88 1,115,339
Jul 17 2020 0.8976 -0.01 -1.1% 0.9194 0.939 0.89 847,833
Jul 16 2020 0.9076 -0.0063 -0.69% 0.90 0.93 0.898 837,685
Jul 15 2020 0.9139 0.0125 1.39% 0.91 0.94 0.8862 673,340
Jul 14 2020 0.9014 0.0014 0.16% 0.92 0.92 0.88 1,082,223
Jul 13 2020 0.90 -0.03001 -3.23% 0.931 0.95 0.87 1,630,847
Jul 10 2020 0.93001 -0.02999 -3.12% 0.92 0.955 0.9053 692,085
Jul 09 2020 0.96 -0.0452 -4.5% 1.02 1.08 0.905 2,293,374
Jul 08 2020 1.0052 0.10 10.68% 0.9201 1.05 0.90 5,059,367
Jul 07 2020 0.9082 -0.0307 -3.27% 0.918 0.95 0.90 998,621
Jul 06 2020 0.9389 0.0289 3.18% 0.93 0.96 0.89 1,847,318
Jul 03 2020 0.91 0.00 +0.00% 0.9613 0.969 0.90 0
Jul 02 2020 0.91 -0.0236 -2.53% 0.9613 0.969 0.90 1,623,719
Jul 01 2020 0.9336 0.02579 2.84% 0.899 0.9562 0.885 2,297,253
Jun 30 2020 0.907814 -0.00219 -0.24% 0.8698 0.967 0.83 1,882,951
Jun 29 2020 0.91 -0.0191 -2.06% 0.90 0.95 0.8501 1,348,537
Jun 26 2020 0.9291 -0.1109 -10.66% 0.9801 1.01 0.90 2,462,346
Jun 25 2020 1.04 0.06 6.1% 0.9631 1.06 0.91 2,131,682
Jun 24 2020 0.9802 -0.1098 -10.07% 1.00 1.07 0.93 3,566,760
Your Recent History
NASDAQ
MARA
Marathon P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200922 06:32:49