MARA - Marathon Patent Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20200.93000.96000.91000.94000.94001,880,000
Jul 02, 20200.96000.96000.90000.91000.91001,649,900
Jul 01, 20200.90000.96000.89000.93000.93002,344,500
Jun 30, 20200.87000.97000.86000.91000.91001,905,700
Jun 29, 20200.90000.92000.85000.89000.89001,539,900
Jun 26, 20200.98000.98000.90000.92000.92002,501,100
Jun 25, 20200.96001.06000.96001.01001.01002,169,300
Jun 24, 20201.00001.04000.94000.98000.98003,596,800
Jun 23, 20201.17001.19000.99001.10001.10008,711,900
Jun 22, 20200.87001.18000.86001.09001.090012,568,600
Jun 19, 20200.88000.92000.84000.84000.84001,938,200
Jun 18, 20200.88000.91000.84000.86000.86001,584,100
Jun 17, 20200.93000.94000.87000.88000.88002,749,300
Jun 16, 20201.00001.01000.91000.94000.94002,845,200
Jun 15, 20200.95001.02000.91000.95000.95005,714,600
Jun 12, 20201.01001.02000.91000.93000.93002,946,600
Jun 11, 20201.00001.09000.90000.93000.93007,838,800
Jun 10, 20201.04001.40000.97001.25001.250035,201,000
Jun 09, 20200.95000.95000.88000.90000.90002,493,500
Jun 08, 20200.99000.99000.90000.91000.91003,241,100
Jun 05, 20201.05001.06000.92001.00001.00003,812,100
Jun 04, 20200.91001.18000.86001.09001.090011,848,200
Jun 03, 20200.96000.97000.84000.92000.920012,774,800
Jun 02, 20200.88000.98000.79000.82000.820014,269,500
Jun 01, 20200.72000.75000.71000.73000.73004,256,700
May 29, 20200.77000.78000.68000.70000.70001,880,600
May 28, 20200.75000.76000.71000.73000.73002,828,700
May 27, 20200.73000.75000.70000.72000.72001,979,800
May 26, 20200.71000.72000.66000.72000.72001,907,200
May 22, 20200.71000.74000.70000.73000.73001,786,900
May 21, 20200.80000.81000.70000.71000.71003,494,300
May 20, 20200.85000.94000.81000.83000.83006,305,200
May 19, 20200.82000.86000.79000.81000.81002,770,600
May 18, 20200.86000.87000.78000.81000.81002,733,300
May 15, 20200.78000.84000.72000.80000.80003,576,400
May 14, 20200.85001.05000.76000.86000.860020,875,600
May 13, 20200.66000.74000.62000.74000.74007,863,000
May 12, 20200.71000.75000.61000.62000.62004,665,000
May 11, 20200.80000.83000.70000.76000.76009,270,600
May 08, 20200.73001.12000.68000.90000.900032,789,000
May 07, 20200.55000.70000.53000.67000.67009,859,100
May 06, 20200.51000.62000.47000.52000.52008,662,800
May 05, 20200.44000.50000.43000.45000.45006,301,500
May 04, 20200.46000.46000.41000.43000.4300558,000
May 01, 20200.45000.45000.41000.44000.4400483,800
Apr 30, 20200.50000.50000.43000.45000.45001,285,000
Apr 29, 20200.48000.55000.46000.48000.48003,810,800
Apr 28, 20200.46000.47000.43000.44000.4400313,900
Apr 27, 20200.51000.51000.45000.46000.4600581,400
Apr 24, 20200.48000.48000.43000.47000.4700663,800
Apr 23, 20200.43000.50000.40000.50000.50003,280,300
Apr 22, 20200.43000.43000.40000.42000.4200109,800
Apr 21, 20200.43000.45000.38000.42000.4200342,700
Apr 20, 20200.42000.44000.42000.43000.4300175,500
Apr 17, 20200.46000.46000.42000.43000.4300219,900
Apr 16, 20200.45000.49000.42000.43000.4300835,600
Apr 15, 20200.45000.46000.41000.45000.4500173,500
Apr 14, 20200.45000.47000.40000.45000.4500157,800
Apr 13, 20200.46000.46000.43000.44000.4400128,200
Apr 09, 20200.48000.49000.44000.46000.4600154,300
Apr 08, 20200.47000.50000.43000.48000.4800227,100
Apr 07, 20200.51000.57000.47000.50000.50001,044,100
Apr 06, 20200.50000.52000.45000.50000.5000914,900
Apr 03, 20200.46000.47000.44000.46000.460039,700
Apr 02, 20200.41000.46000.41000.45000.4500208,100
Apr 01, 20200.46000.48000.39000.40000.400085,200
Mar 31, 20200.50000.50000.40000.45000.450099,200
Mar 30, 20200.53000.53000.46000.49000.490085,100
Mar 27, 20200.51000.54000.49000.50000.5000125,400
Mar 26, 20200.51000.54000.50000.52000.520089,600
Mar 25, 20200.53000.53000.49000.50000.500088,400
Mar 24, 20200.48000.54000.45000.52000.5200136,400
Mar 23, 20200.53000.56000.45000.45000.450097,300
Mar 20, 20200.46000.59000.44000.52000.5200115,900
Mar 19, 20200.40000.48000.40000.48000.480085,800
Mar 18, 20200.49000.52000.38000.40000.400049,200
Mar 17, 20200.51000.52000.48000.48000.480073,700
Mar 16, 20200.35000.55000.35000.49000.4900136,000
Mar 13, 20200.62000.62000.53000.60000.600089,000
Mar 12, 20200.69000.69000.52000.54000.5400162,500
Mar 11, 20200.74000.78000.70000.72000.720060,600
Mar 10, 20200.73000.75000.72000.74000.740052,700
Mar 09, 20200.78000.78000.63000.72000.7200161,500
Mar 06, 20200.92000.93000.87000.89000.890082,000
Mar 05, 20200.95000.95000.89000.91000.910059,000
Mar 04, 20200.90000.91000.86000.91000.910027,800
Mar 03, 20200.91000.92000.85000.90000.900081,200
Mar 02, 20200.87000.92000.86000.88000.880059,800
Feb 28, 20200.85000.90000.83000.86000.8600141,600
Feb 27, 20200.96000.96000.80000.93000.9300197,500
Feb 26, 20200.95000.99000.95000.96000.9600113,700
Feb 25, 20200.98001.00000.95000.95000.950048,900
Feb 24, 20201.01001.04000.96000.98000.9800150,400
Feb 21, 20201.01001.05001.00001.03001.030086,600
Feb 20, 20201.04001.05001.00001.04001.0400101,500
Feb 19, 20201.19001.19001.01001.07001.0700224,400
Feb 18, 20201.18001.22001.06001.11001.1100303,000
Feb 14, 20201.25001.30001.24001.25001.250092,800
Feb 13, 20201.27001.34001.22001.25001.2500128,800
Feb 12, 20201.22001.35001.22001.26001.2600449,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...