MARA - Marathon Patent Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20192.58002.73002.55002.64822.6482397,663
Jun 24, 20192.26002.59002.15002.48002.4800869,200
Jun 21, 20192.30002.34002.10002.17002.1700208,600
Jun 20, 20192.15002.25002.12002.22002.2200159,300
Jun 19, 20192.17002.18002.07002.11002.110073,600
Jun 18, 20192.22002.26002.06002.17002.1700175,100
Jun 17, 20192.45002.57002.21002.22002.2200274,500
Jun 14, 20192.19002.45002.19002.32002.3200293,200
Jun 13, 20192.07002.29002.01002.18002.1800302,600
Jun 12, 20192.04002.15001.95002.07002.0700111,300
Jun 11, 20192.08002.18002.00002.06002.060069,800
Jun 10, 20192.15002.17002.02002.11002.1100133,000
Jun 07, 20192.05002.21002.05002.15002.1500195,200
Jun 06, 20192.20002.20001.92002.02002.0200268,200
Jun 05, 20192.17002.28002.10002.20002.200093,700
Jun 04, 20192.35002.37002.07002.16002.1600384,300
Jun 03, 20192.71002.71002.46002.47002.4700314,300
May 31, 20192.84002.89002.62002.73002.7300380,200
May 30, 20192.82003.08002.75002.92002.9200893,000
May 29, 20192.90002.92002.80002.84002.8400213,900
May 28, 20193.08003.24002.75002.96002.9600640,200
May 24, 20192.86003.02002.85002.98002.9800125,700
May 23, 20192.91002.92002.79002.86002.8600142,700
May 22, 20193.00003.01002.88002.97002.9700163,500
May 21, 20193.10003.15003.00003.01003.0100347,600
May 20, 20192.98003.12002.97003.12003.1200164,400
May 17, 20193.00003.18002.90002.95002.9500396,200
May 16, 20193.20003.30003.11003.29003.2900445,500
May 15, 20193.12003.31003.07003.22003.2200738,000
May 14, 20193.54003.75003.15003.18003.18002,234,200
May 13, 20193.11003.85003.03003.38003.38006,488,600
May 10, 20192.87002.98002.65002.92002.9200637,100
May 09, 20192.83002.90002.74002.84002.8400209,000
May 08, 20192.82002.95002.77002.91002.9100126,900
May 07, 20192.97003.05002.82002.85002.8500311,300
May 06, 20192.80002.99002.72002.94002.9400173,100
May 03, 20193.11003.28002.90002.94002.94001,277,400
May 02, 20192.90002.96002.75002.93002.9300292,400
May 01, 20192.98002.98002.75002.83002.8300267,200
Apr 30, 20192.88003.05002.86002.95002.9500269,200
Apr 29, 20192.75002.91002.70002.86002.8600194,900
Apr 26, 20192.90002.90002.70002.74002.7400465,500
Apr 25, 20193.15003.20002.88002.98002.9800863,300
Apr 24, 20193.35003.36003.10003.10003.1000759,400
Apr 23, 20193.50003.68003.33003.44003.44001,203,100
Apr 22, 20193.23003.45003.11003.26003.2600859,700
Apr 18, 20193.07003.40002.98003.30003.3000751,400
Apr 17, 20193.26003.35002.80002.98002.9800895,400
Apr 16, 20192.99003.28002.60003.17003.1700812,700
Apr 15, 20193.29003.47003.00003.00003.0000641,200
Apr 12, 20193.25003.79003.20003.31003.31001,427,500
Apr 11, 20193.40003.47003.05003.19003.19001,108,900
Apr 10, 20192.58003.97002.57003.86003.86002,794,300
Apr 09, 20192.77002.89002.61002.71002.7100429,300
Apr 08, 20192.31002.87002.15002.77002.77001,646,000
Apr 08, 20194/1 Stock Split
Apr 05, 20192.80002.92002.44002.60002.6000373,800
Apr 04, 20192.88003.00002.56002.60002.6000389,400
Apr 03, 20192.96003.20002.72003.04003.0400905,800
Apr 02, 20192.84003.08002.60002.72002.72001,005,100
Apr 01, 20192.12002.40002.08002.28002.2800132,300
Mar 29, 20192.20002.24002.04002.08002.080060,000
Mar 28, 20192.12002.20002.08002.12002.120028,600
Mar 27, 20192.12002.28002.04002.04002.040071,400
Mar 26, 20191.92002.16001.92002.00002.000055,600
Mar 25, 20192.40002.40001.88002.00002.0000116,500
Mar 22, 20192.44002.48002.28002.28002.2800115,000
Mar 21, 20192.56002.56002.40002.44002.440067,300
Mar 20, 20192.52002.60002.48002.56002.560056,000
Mar 19, 20192.60002.60002.52002.52002.5200103,300
Mar 18, 20192.56002.56002.40002.48002.480086,500
Mar 15, 20192.28002.48002.28002.40002.4000108,600
Mar 14, 20192.44002.48002.32002.36002.360040,700
Mar 13, 20192.60002.60002.32002.44002.440051,400
Mar 12, 20192.44002.56002.44002.48002.480071,400
Mar 11, 20192.52002.56002.44002.48002.480093,400
Mar 08, 20192.56002.64002.44002.52002.520078,300
Mar 07, 20192.48002.68002.40002.56002.5600109,200
Mar 06, 20192.64002.64002.40002.44002.440071,200
Mar 05, 20192.60002.68002.60002.60002.6000157,200
Mar 04, 20192.56002.60002.44002.48002.480089,900
Mar 01, 20192.60002.76002.56002.56002.560080,400
Feb 28, 20192.64002.68002.44002.52002.5200124,600
Feb 27, 20192.56002.68002.56002.56002.560077,100
Feb 26, 20192.72002.76002.56002.60002.6000143,800
Feb 25, 20192.76002.92002.52002.76002.7600378,200
Feb 22, 20192.60002.96002.60002.96002.9600387,600
Feb 21, 20192.60002.76002.48002.52002.5200127,300
Feb 20, 20192.76002.92002.48002.84002.8400626,700
Feb 19, 20192.40003.16002.40002.92002.92001,368,600
Feb 15, 20192.12002.24002.08002.16002.1600105,300
Feb 14, 20192.12002.24002.00002.08002.0800224,600
Feb 13, 20192.36002.36002.08002.12002.1200131,400
Feb 12, 20192.00002.32002.00002.28002.2800136,300
Feb 11, 20192.20002.28002.00002.00002.0000376,200
Feb 08, 20191.48002.32001.48002.08002.0800956,800
Feb 07, 20191.60001.60001.44001.56001.560033,100
Feb 06, 20191.68001.68001.52001.60001.600082,300
Feb 05, 20191.88001.88001.56001.64001.6400287,900
Feb 04, 20191.36001.88001.36001.88001.8800343,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...