U.S. markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
21.65-2.30 (-9.60%)
Al cierre: 04:00PM EDT
21.63 -0.02 (-0.09%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jul 202423.5023.5721.5021.6521.6553,773,898
22 jul 202425.0325.5623.3023.9523.9548,793,600
19 jul 202423.7125.5023.3824.7324.7361,002,900
18 jul 202425.9926.1723.3623.6523.6544,289,800
17 jul 202425.8027.3024.3125.5525.5562,374,800
16 jul 202424.2526.7924.1826.7226.7267,641,700
15 jul 202421.9124.9821.5624.5824.5896,172,800
12 jul 202419.1620.9219.1220.7720.7753,885,700
11 jul 202419.5219.8918.8419.0219.0240,818,900
10 jul 202419.2119.3118.7818.8918.8927,531,600
09 jul 202419.7119.8518.8519.0319.0338,784,300
08 jul 202420.5721.0519.2119.5019.5041,156,600
05 jul 202419.6520.2419.4220.1720.1740,044,600
03 jul 202421.5021.5820.6420.9820.9830,989,000
02 jul 202422.4822.9821.5422.1222.1247,465,100
01 jul 202420.3322.8420.3222.5622.5674,453,700
28 jun 202419.8520.8119.4719.8519.8549,591,000
27 jun 202419.7020.2319.2819.6619.6634,565,000
26 jun 202419.0920.2719.0319.3719.3738,602,800
25 jun 202418.9919.8218.5519.2519.2540,559,500
24 jun 202418.4719.1518.3718.6918.6933,442,800
21 jun 202419.9319.9818.5819.2119.2167,042,600
20 jun 202420.6721.3720.0820.6620.6650,043,000
18 jun 202419.4820.3919.1520.2820.2836,053,200
17 jun 202419.1620.5318.4820.0220.0243,085,300
14 jun 202420.0020.3618.9519.4719.4736,095,200
13 jun 202420.3421.0819.3620.0020.0040,912,400
12 jun 202420.3121.0019.9720.3120.3152,223,000
11 jun 202418.8519.8817.6019.8319.8344,635,800
10 jun 202419.1719.9218.7819.4619.4637,683,300
07 jun 202420.7721.4419.0619.2719.2759,027,900
06 jun 202420.9322.0520.5820.8020.8057,567,500
05 jun 202420.9321.1519.4121.0721.0762,964,700
04 jun 202419.6021.3119.5720.5220.5262,277,800
03 jun 202420.2121.3919.1219.5819.5847,885,300
31 may 202420.3420.6518.9019.5219.5239,494,900
30 may 202420.5421.1819.7620.0420.0447,554,300
29 may 202420.3521.1020.1120.2420.2431,746,400
28 may 202421.1522.2720.1520.7320.7349,579,900
24 may 202420.2621.7319.8621.2121.2146,579,800
23 may 202421.4621.5919.8420.0820.0843,108,400
22 may 202421.5022.8620.9021.2421.2447,596,700
21 may 202422.2322.5521.1221.3521.3545,259,500
20 may 202419.6822.8218.8722.3222.3266,423,200
17 may 202420.1920.8819.2619.4519.4548,373,500
16 may 202419.8520.4419.3319.6519.6532,569,100
15 may 202418.8720.2317.9820.2020.2053,512,000
14 may 202416.9018.2316.8018.0718.0730,169,200
13 may 202417.6618.4117.0017.2617.2631,441,600
10 may 202419.7819.8217.0917.1617.1656,095,700
09 may 202419.7120.6619.4819.6519.6545,293,500
08 may 202419.5920.2818.7720.0920.0939,681,100
07 may 202420.0920.6819.7020.2120.2188,992,700
06 may 202418.4421.0318.2320.6720.6787,046,900
03 may 202417.9218.2117.1317.5217.5238,631,100
02 may 202416.6017.1415.9117.0717.0735,299,800
01 may 202415.7417.2115.6316.0716.0738,827,800
30 abr 202417.1817.5116.0116.0616.0642,087,000
29 abr 202418.4318.8917.7018.0318.0340,382,700
26 abr 202419.0519.8118.6219.4319.4339,397,300
25 abr 202417.9219.1217.5119.0119.0137,047,300
24 abr 202419.1120.0418.6719.0919.0945,467,000
23 abr 202417.3119.8917.2519.4419.4461,140,900
22 abr 202417.1517.5815.5417.5517.5566,955,500
19 abr 202415.1616.8515.1016.5016.5049,554,000
18 abr 202414.6115.8214.4615.0315.0339,146,100
17 abr 202414.5815.1314.1814.6314.6337,799,800
16 abr 202414.8214.9914.2314.6014.6035,943,500
15 abr 202416.1716.3515.1115.1515.1533,790,100
12 abr 202417.4517.4715.8016.1116.1139,034,000
11 abr 202417.2817.8317.0517.6017.6030,602,000
10 abr 202417.3018.0717.1117.3817.3834,618,400
09 abr 202417.8318.5517.6217.9817.9834,671,800
08 abr 202419.4319.7317.6117.9517.9544,457,600
05 abr 202418.1019.2618.0718.4318.4331,518,200
04 abr 202420.0220.4618.3318.4718.4756,690,100
03 abr 202419.6520.3219.4219.4319.4331,025,500
02 abr 202420.4220.5719.4619.7319.7335,079,600
01 abr 202422.0222.5021.0721.6321.6337,253,800
28 mar 202422.4424.6522.1922.5822.5886,137,100
27 mar 202421.0522.5820.0022.0722.0758,349,700
26 mar 202420.7521.4919.8220.3820.3842,142,100
25 mar 202421.2322.5220.7120.9520.9564,877,100
22 mar 202421.1721.5620.6020.8720.8737,345,200
21 mar 202422.4023.0821.3121.7821.7864,872,600
20 mar 202419.5622.4319.0222.4322.4374,376,900
19 mar 202418.3819.4317.4019.3219.3247,831,700
18 mar 202418.9820.1118.2119.4119.4151,913,100
15 mar 202417.7719.8417.4819.3219.3257,929,200
14 mar 202419.2019.2017.5218.2318.2361,409,600
13 mar 202420.0721.3819.6319.7019.7049,994,400
12 mar 202420.8920.9519.2520.1920.1965,064,400
11 mar 202424.6724.8920.6020.6420.6482,992,200
08 mar 202422.1025.2822.0223.4823.4894,062,000
07 mar 202422.0022.9421.4521.8021.8058,499,200
06 mar 202423.4823.9421.6322.6222.6266,880,700
05 mar 202424.7126.6622.0122.2622.26100,790,300
04 mar 202427.8729.3824.4625.7125.71119,395,500
01 mar 202426.5327.0024.5227.0027.0078,103,500
29 feb 202429.7730.7125.0625.9025.90133,154,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...