Quantcast

Marathon Patent Group, Inc. Common Stock Historical Stock Prices

MARA 
$2.15
*  
0.05
2.38%
Get MARA Alerts
*Delayed - data as of Jul. 23, 2019  -  Find a broker to begin trading MARA now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-APR-2019 TO 23-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.20 2.22 2.09 2.15 94,616
07/23/2019 2.2 2.22 2.09 2.15 94,616
07/22/2019 2.11 2.15 2.04 2.1 170,376
07/19/2019 2.21 2.27 2.1798 2.18 132,334
07/18/2019 2.19 2.3323 2.15 2.28 223,593
07/17/2019 2.2 2.3492 2.19 2.19 123,711
07/16/2019 2.32 2.4 2.19 2.23 122,959
07/15/2019 2.33 2.42 2.26 2.34 230,332
07/12/2019 2.44 2.49 2.22 2.37 267,910
07/11/2019 2.62 2.62 2.44 2.47 159,804
07/10/2019 2.74 2.83 2.56 2.64 209,416
07/09/2019 2.85 2.8758 2.66 2.73 270,881
07/08/2019 2.83 2.88 2.6303 2.85 301,224
07/05/2019 2.75 2.78 2.68 2.76 64,353
07/03/2019 2.9 2.94 2.71 2.77 136,985
07/02/2019 2.63 2.9499 2.53 2.8 213,551
07/01/2019 2.8 2.8 2.5 2.65 374,067
06/28/2019 2.81 2.91 2.76 2.89 461,521
06/27/2019 2.89 3.0903 2.61 2.71 899,696
06/26/2019 2.8 3.49 2.8 3.45 2,383,143
06/25/2019 2.58 2.75 2.55 2.67 581,721
06/24/2019 2.26 2.59 2.1533 2.48 871,031
06/21/2019 2.3 2.3399 2.1 2.17 208,616
06/20/2019 2.15 2.25 2.1201 2.22 159,343
06/19/2019 2.17 2.1839 2.07 2.11 73,631
06/18/2019 2.22 2.2599 2.06 2.17 175,401
06/17/2019 2.45 2.57 2.21 2.22 274,459
06/14/2019 2.19 2.45 2.19 2.32 293,247
06/13/2019 2.07 2.2914 2.01 2.18 302,571
06/12/2019 2.04 2.15 1.95 2.07 111,310
06/11/2019 2.08 2.18 2 2.06 69,767
06/10/2019 2.15 2.1708 2.0201 2.11 133,001
06/07/2019 2.05 2.205 2.05 2.15 195,158
06/06/2019 2.2 2.2 1.92 2.02 268,188
06/05/2019 2.17 2.2756 2.1003 2.2 93,745
06/04/2019 2.35 2.3655 2.07 2.16 384,678
06/03/2019 2.71 2.71 2.46 2.47 314,303
05/31/2019 2.84 2.8937 2.62 2.73 380,350
05/30/2019 2.82 3.08 2.75 2.92 893,044
05/29/2019 2.9 2.9184 2.8 2.84 213,873
05/28/2019 3.08 3.24 2.75 2.96 640,218
05/24/2019 2.86 3.0199 2.85 2.98 125,659
05/23/2019 2.91 2.92 2.79 2.86 142,674
05/22/2019 3 3.01 2.8815 2.97 163,488
05/21/2019 3.1 3.15 3 3.01 347,804
05/20/2019 2.98 3.12 2.97 3.12 164,401
05/17/2019 3 3.1801 2.9 2.95 396,238
05/16/2019 3.2 3.3 3.11 3.29 445,543
05/15/2019 3.12 3.31 3.07 3.22 738,046
05/14/2019 3.54 3.75 3.15 3.18 2,234,233
05/13/2019 3.11 3.85 3.03 3.38 6,488,617
05/10/2019 2.87 2.98 2.65 2.92 637,069
05/09/2019 2.83 2.8996 2.7372 2.84 208,958
05/08/2019 2.82 2.95 2.77 2.91 126,862
05/07/2019 2.97 3.0501 2.82 2.85 311,271
05/06/2019 2.8 2.99 2.72 2.94 173,140
05/03/2019 3.11 3.28 2.9 2.94 1,277,619
05/02/2019 2.9 2.9596 2.752 2.93 292,360
05/01/2019 2.98 2.98 2.75 2.83 267,237
04/30/2019 2.88 3.05 2.86 2.95 269,223
04/29/2019 2.75 2.91 2.7 2.86 193,888
04/26/2019 2.9 2.9 2.7 2.74 464,997
04/25/2019 3.15 3.1995 2.88 2.98 815,462
04/24/2019 3.35 3.36 3.1 3.1 759,382
04/23/2019 3.5 3.68 3.33 3.44 1,201,647
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio