UK markets close in 5 hours 57 minutes

Marathon Patent Group, Inc. (MARA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.03+0.40 (+2.73%)
At close: 04:00PM EDT
15.36 +0.33 (+2.20%)
Pre-market: 05:33AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202414.6115.8214.4615.0315.0339,067,000
17 Apr 202414.5815.1314.1814.6314.6337,799,800
16 Apr 202414.8214.9914.2314.6014.6035,943,500
15 Apr 202416.1716.3515.1115.1515.1533,790,100
12 Apr 202417.4517.4715.8016.1116.1139,034,000
11 Apr 202417.2817.8317.0517.6017.6030,602,000
10 Apr 202417.3018.0717.1117.3817.3834,618,400
09 Apr 202417.8318.5517.6217.9817.9834,671,800
08 Apr 202419.4319.7317.6117.9517.9544,457,600
05 Apr 202418.1019.2618.0718.4318.4331,518,200
04 Apr 202420.0220.4618.3318.4718.4756,690,100
03 Apr 202419.6520.3219.4219.4319.4331,025,500
02 Apr 202420.4220.5719.4619.7319.7335,079,600
01 Apr 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
28 Feb 202432.3034.0929.4731.0331.03179,649,700
27 Feb 202431.7432.8728.2230.3130.31116,889,400
26 Feb 202424.4129.8224.4129.1929.19106,547,600
23 Feb 202423.6324.6323.0523.9923.9942,059,100
22 Feb 202423.2625.1122.6724.5624.5653,000,400
21 Feb 202422.9123.9422.7622.9022.9044,857,500
20 Feb 202426.9527.4022.8924.5124.5172,618,000
16 Feb 202428.0628.6426.2526.9426.9458,168,600
15 Feb 202430.0030.4526.1627.0227.0297,860,300
14 Feb 202429.0329.7328.1129.4129.4179,211,200
13 Feb 202424.4026.4024.1025.7225.7277,122,100
12 Feb 202423.6027.5523.6027.2827.28102,363,900
09 Feb 202423.6824.3622.5023.8923.89117,143,200
08 Feb 202418.6621.6218.2621.5821.58106,855,900
07 Feb 202416.8517.6016.1417.5417.5453,166,200
06 Feb 202416.6617.5016.4017.0617.0639,214,200
05 Feb 202418.1218.2616.6216.6416.6450,371,800
02 Feb 202417.9419.0817.8318.2018.2052,876,100
01 Feb 202417.7618.8717.1418.6018.6064,373,700
31 Jan 202417.4619.1817.2717.7317.7375,527,900
30 Jan 202418.4419.0817.8318.1118.1156,458,800
29 Jan 202417.9619.7317.5318.5218.5292,576,900
26 Jan 202417.2318.4516.8917.8517.8587,559,400
25 Jan 202415.7616.5715.5716.2716.2756,469,200
24 Jan 202416.6017.1915.5415.6515.6568,891,600
23 Jan 202415.7916.6515.4516.1116.1156,602,600
22 Jan 202415.5217.1415.2116.6116.6182,482,700
19 Jan 202415.9816.4814.6216.1316.13109,887,100
18 Jan 202417.2218.1515.9616.0716.0791,998,300
17 Jan 202417.5017.9816.6217.2617.2676,361,100
16 Jan 202418.6519.0417.1817.7817.78106,408,800
12 Jan 202421.5022.0718.7618.9818.98137,407,900
11 Jan 202427.2929.1820.7522.4022.40213,408,200
10 Jan 202424.7927.6823.7825.6325.63140,233,400
09 Jan 202425.4826.6724.7525.7325.7384,955,900
08 Jan 202424.7726.6522.6225.9825.98113,019,100
05 Jan 202425.4825.6023.3224.1224.1291,940,500
04 Jan 202424.1626.8823.0026.2726.2797,753,600
03 Jan 202420.7023.7520.3923.4423.4496,670,300
02 Jan 202426.6426.6922.7722.9322.93102,571,800
29 Dec 202328.9529.6723.0523.4923.49144,398,300
28 Dec 202328.9930.2327.5628.1128.11119,982,200
27 Dec 202328.1531.3028.1531.0731.07106,789,700
26 Dec 202326.1527.0525.2226.9626.9679,566,200
22 Dec 202325.5227.7324.6626.7126.71118,192,600
21 Dec 202323.2425.1022.4224.7824.78104,432,700
20 Dec 202323.6224.3322.0422.1022.10117,235,300
19 Dec 202320.6022.4920.3321.9721.9791,857,600
18 Dec 202317.6920.0917.6619.8819.8860,344,600
15 Dec 202317.3518.3217.0518.2918.2953,513,600
14 Dec 202316.7417.9916.4217.8217.8260,551,500
13 Dec 202314.7416.8614.4816.7616.7663,715,300
12 Dec 202314.7515.1114.4514.8914.8935,579,500
11 Dec 202315.6715.6814.2314.6514.6559,302,900
08 Dec 202315.6016.7915.5616.7816.7852,891,600
07 Dec 202314.9015.6814.7115.5115.5141,151,900
06 Dec 202315.6516.1715.3015.5415.5456,390,700
05 Dec 202314.8216.0714.8115.2815.2877,635,500
04 Dec 202315.3315.5314.0714.8614.8681,617,900
01 Dec 202312.2013.7012.1813.7013.7056,850,000
30 Nov 202312.3112.4311.9111.9711.9729,942,500
29 Nov 202312.4212.6312.0412.4012.4042,596,300
28 Nov 202311.6612.4011.5512.3812.3862,545,100
27 Nov 202310.9411.6510.7611.2811.2838,413,400
24 Nov 202311.0411.6010.8511.4111.4142,385,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...