MARA
Marathon Patent Grou
$2.98
0.12 (4.20%)
MARA Stock Quote Delayed 15 Minutes
| Historical Data for MARA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 2.86 | 3.02 | 2.85 | 125,659 | 2.98 | 0.12 4.20% |
| 05/23/19 | 2.91 | 2.92 | 2.79 | 142,674 | 2.86 | -0.11 -3.70% |
| 05/22/19 | 3.00 | 3.01 | 2.88 | 163,254 | 2.97 | -0.04 -1.33% |
| 05/21/19 | 3.10 | 3.15 | 3.00 | 347,554 | 3.01 | -0.11 -3.53% |
| 05/20/19 | 2.98 | 3.12 | 2.97 | 164,230 | 3.12 | 0.17 5.76% |
| 05/17/19 | 3.00 | 3.18 | 2.90 | 396,200 | 2.95 | -0.34 -10.33% |
| 05/16/19 | 3.20 | 3.30 | 3.11 | 445,493 | 3.29 | 0.07 2.17% |
| 05/15/19 | 3.12 | 3.31 | 3.07 | 736,371 | 3.22 | 0.04 1.26% |
| 05/14/19 | 3.54 | 3.75 | 3.15 | 2,228,087 | 3.18 | -0.20 -5.92% |
| 05/13/19 | 3.11 | 3.85 | 3.03 | 6,487,435 | 3.38 | 0.46 15.75% |
| 05/10/19 | 2.87 | 2.98 | 2.65 | 637,000 | 2.92 | 0.08 2.82% |
| 05/09/19 | 2.83 | 2.90 | 2.74 | 208,958 | 2.84 | -0.07 -2.41% |
| 05/08/19 | 2.82 | 2.95 | 2.77 | 126,862 | 2.91 | 0.06 2.11% |
| 05/07/19 | 2.97 | 3.05 | 2.82 | 311,271 | 2.85 | -0.09 -3.06% |
| 05/06/19 | 2.80 | 2.99 | 2.72 | 173,140 | 2.94 | 0.00 0.00% |
| 05/03/19 | 3.11 | 3.28 | 2.90 | 1,277,600 | 2.94 | 0.01 0.34% |
| 05/02/19 | 2.90 | 2.96 | 2.75 | 292,360 | 2.93 | 0.10 3.53% |
| 05/01/19 | 2.98 | 2.98 | 2.75 | 267,237 | 2.83 | -0.12 -4.07% |
| 04/30/19 | 2.88 | 3.05 | 2.86 | 269,243 | 2.95 | 0.09 3.15% |
| 04/29/19 | 2.75 | 2.91 | 2.70 | 194,915 | 2.86 | 0.12 4.38% |
| 04/26/19 | 2.90 | 2.90 | 2.70 | 465,800 | 2.74 | -0.24 -8.05% |
| 04/25/19 | 3.15 | 3.20 | 2.88 | 848,938 | 2.98 | -0.12 -3.87% |
| 04/24/19 | 3.35 | 3.36 | 3.10 | 759,390 | 3.10 | -0.34 -9.88% |
| 04/23/19 | 3.50 | 3.68 | 3.33 | 1,202,236 | 3.44 | 0.18 5.52% |
| 04/22/19 | 3.23 | 3.45 | 3.11 | 859,662 | 3.26 | -0.04 -1.21% |
| 04/18/19 | 3.07 | 3.40 | 2.98 | 751,400 | 3.30 | 0.32 10.74% |
| 04/17/19 | 3.26 | 3.35 | 2.80 | 894,911 | 2.98 | -0.19 -5.99% |
| 04/16/19 | 2.99 | 3.28 | 2.60 | 811,151 | 3.17 | 0.17 5.67% |
| 04/15/19 | 3.29 | 3.47 | 3.00 | 640,723 | 3.00 | -0.31 -9.37% |
| 04/12/19 | 3.25 | 3.79 | 3.20 | 1,427,800 | 3.31 | 0.12 3.76% |
| 04/11/19 | 3.40 | 3.47 | 3.05 | 1,106,924 | 3.19 | -0.67 -17.36% |
| 04/10/19 | 2.58 | 3.97 | 2.57 | 2,790,940 | 3.86 | 1.15 42.44% |
| 04/09/19 | 2.77 | 2.89 | 2.61 | 429,460 | 2.71 | -0.06 -2.17% |
| 04/08/19 | 2.31 | 2.87 | 2.15 | 1,658,121 | 2.77 | 2.12 327.31% |
| 04/05/19 | 0.70 | 0.73 | 0.61 | 1,495,200 | 0.65 | -0.00 0.00% |
| 04/04/19 | 0.72 | 0.75 | 0.64 | 1,566,640 | 0.65 | -0.11 -14.47% |
| 04/03/19 | 0.74 | 0.80 | 0.68 | 3,600,868 | 0.76 | 0.08 11.76% |
| 04/02/19 | 0.70 | 0.77 | 0.65 | 3,959,160 | 0.68 | 0.11 19.30% |
| 04/01/19 | 0.53 | 0.60 | 0.52 | 529,323 | 0.57 | 0.05 9.61% |
| 03/29/19 | 0.55 | 0.56 | 0.51 | 239,900 | 0.52 | 0.00 0.00% |
| 03/28/19 | 0.53 | 0.55 | 0.52 | 115,754 | 0.52 | 0.01 1.96% |
| 03/27/19 | 0.53 | 0.57 | 0.51 | 285,635 | 0.51 | 0.01 2.00% |
| 03/26/19 | 0.48 | 0.54 | 0.48 | 222,353 | 0.50 | 0.00 0.00% |
| 03/25/19 | 0.60 | 0.60 | 0.47 | 466,060 | 0.50 | -0.08 -13.94% |
| 03/22/19 | 0.61 | 0.62 | 0.57 | 459,900 | 0.57 | -0.04 -6.52% |
| 03/21/19 | 0.64 | 0.64 | 0.60 | 269,229 | 0.61 | -0.02 -3.15% |
| 03/20/19 | 0.63 | 0.65 | 0.62 | 223,865 | 0.64 | 0.00 0.00% |
| 03/19/19 | 0.65 | 0.65 | 0.63 | 413,299 | 0.63 | 0.02 3.25% |
| 03/18/19 | 0.64 | 0.64 | 0.60 | 346,042 | 0.62 | 0.01 1.67% |
| 03/15/19 | 0.57 | 0.62 | 0.57 | 434,100 | 0.60 | 0.01 1.68% |
| 03/14/19 | 0.61 | 0.62 | 0.58 | 162,677 | 0.59 | -0.01 -1.64% |
| 03/13/19 | 0.65 | 0.65 | 0.58 | 205,741 | 0.61 | -0.01 -1.61% |
| 03/12/19 | 0.61 | 0.64 | 0.61 | 285,730 | 0.62 | 0.00 0.00% |
| 03/11/19 | 0.63 | 0.64 | 0.61 | 373,381 | 0.62 | -0.01 -1.59% |
| 03/08/19 | 0.64 | 0.66 | 0.61 | 313,100 | 0.63 | -0.01 -1.56% |
| 03/07/19 | 0.62 | 0.67 | 0.60 | 436,919 | 0.64 | 0.03 4.92% |
| 03/06/19 | 0.66 | 0.66 | 0.60 | 283,875 | 0.61 | -0.04 -6.15% |
| 03/05/19 | 0.65 | 0.67 | 0.65 | 628,779 | 0.65 | 0.03 4.84% |
| Download Data To Spreadsheet | ||||||
MARA Stock Predictions, Articles, and Marathon Patent Grou News
Praxair, Inc. (PX) Leads 13 Activist Filings
13G and 13D filings are windows in activist investor activity. We focus on Praxair and 12 others
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
