MARA - Marathon Patent Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20190.99001.19000.99001.10001.1000322,800
Dec 10, 20191.05001.05000.99001.03001.0300180,600
Dec 09, 20191.20001.21001.05001.08001.0800121,700
Dec 06, 20191.24001.26001.10001.14001.140091,600
Dec 05, 20191.25001.28001.25001.26001.26005,600
Dec 04, 20191.28001.30001.25001.26001.260029,300
Dec 03, 20191.25001.32001.22001.30001.300026,000
Dec 02, 20191.23001.32001.23001.31001.310030,200
Nov 29, 20191.28001.32001.21001.28001.280036,900
Nov 27, 20191.33001.39001.21001.26001.260086,600
Nov 26, 20191.33001.38001.25001.34001.3400153,300
Nov 25, 20191.06001.40001.01001.40001.4000412,400
Nov 22, 20190.99001.11000.95001.09001.0900115,400
Nov 21, 20190.95001.00000.94001.00001.000082,300
Nov 20, 20191.01001.06000.92000.99000.990096,000
Nov 19, 20190.98001.10000.98000.99000.9900101,400
Nov 18, 20191.13001.14001.02001.03001.030092,700
Nov 15, 20191.19001.21001.13001.14001.140062,500
Nov 14, 20191.25001.25001.17001.19001.190060,600
Nov 13, 20191.24001.25001.19001.23001.230071,200
Nov 12, 20191.25001.32001.24001.26001.260026,700
Nov 11, 20191.32001.32001.24001.24001.240041,700
Nov 08, 20191.39001.39001.28001.33001.330054,500
Nov 07, 20191.38001.40001.32001.32001.320023,900
Nov 06, 20191.44001.48001.38001.38001.380013,100
Nov 05, 20191.41001.46001.38001.44001.440065,500
Nov 04, 20191.36001.46001.36001.42001.4200129,000
Nov 01, 20191.34001.46001.34001.38001.380028,500
Oct 31, 20191.41001.42001.28001.35001.350043,700
Oct 30, 20191.50001.50001.39001.39001.390041,700
Oct 29, 20191.59001.59001.45001.48001.480083,600
Oct 28, 20191.70001.75001.56001.56001.5600202,600
Oct 25, 20191.27001.55001.26001.54001.5400360,900
Oct 24, 20191.28001.31001.21001.26001.260029,100
Oct 23, 20191.35001.35001.20001.25001.2500113,400
Oct 22, 20191.62001.64001.12001.32001.3200324,500
Oct 21, 20191.60001.66001.59001.63001.630025,800
Oct 18, 20191.63001.66001.59001.62001.620010,800
Oct 17, 20191.62001.68001.61001.63001.630046,700
Oct 16, 20191.62001.64001.58001.60001.600029,100
Oct 15, 20191.66001.66001.61001.65001.650024,300
Oct 14, 20191.66001.69001.58001.65001.65008,900
Oct 11, 20191.71001.71001.57001.66001.660029,100
Oct 10, 20191.71001.77001.68001.72001.720011,200
Oct 09, 20191.66001.78001.60001.73001.730065,900
Oct 08, 20191.65001.71001.63001.63001.63009,000
Oct 07, 20191.66001.70001.62001.65001.650019,100
Oct 04, 20191.67001.71001.67001.68001.680017,300
Oct 03, 20191.66001.70001.57001.65001.650033,500
Oct 02, 20191.76001.78001.62001.66001.660045,800
Oct 01, 20191.76001.79001.69001.73001.730023,400
Sep 30, 20191.73001.78001.69001.75001.750039,100
Sep 27, 20191.71001.79001.70001.71001.710016,600
Sep 26, 20191.76001.79001.66001.71001.710028,000
Sep 25, 20191.66001.81001.61001.79001.790046,600
Sep 24, 20191.75001.78001.63001.67001.670046,500
Sep 23, 20191.84001.84001.70001.74001.740044,200
Sep 20, 20191.82001.85001.80001.80001.800027,200
Sep 19, 20191.81001.92001.81001.81001.810018,800
Sep 18, 20191.84001.88001.81001.82001.820032,000
Sep 17, 20191.84001.90001.79001.87001.870047,200
Sep 16, 20191.91001.93001.80001.88001.880071,800
Sep 13, 20191.87001.93001.84001.89001.890064,900
Sep 12, 20191.88001.93001.81001.91001.910037,500
Sep 11, 20191.82001.92001.82001.84001.840048,900
Sep 10, 20191.81001.91001.81001.83001.830044,200
Sep 09, 20191.81001.91001.76001.81001.810045,200
Sep 06, 20191.82001.90001.82001.83001.830074,100
Sep 05, 20191.77001.86001.75001.82001.820052,200
Sep 04, 20191.76001.84001.65001.81001.810095,900
Sep 03, 20191.68001.84001.68001.75001.7500141,000
Aug 30, 20191.61001.88001.55001.67001.6700180,200
Aug 29, 20191.60001.64001.55001.57001.570059,400
Aug 28, 20191.71001.71001.55001.62001.6200199,600
Aug 27, 20191.64001.70001.56001.56001.560043,000
Aug 26, 20191.70001.71001.62001.62001.620084,500
Aug 23, 20191.79001.79001.68001.70001.700029,500
Aug 22, 20191.66001.85001.57001.77001.7700121,400
Aug 21, 20191.69001.71001.63001.66001.660063,700
Aug 20, 20191.76001.80001.71001.71001.710086,300
Aug 19, 20191.88001.97001.77001.78001.7800170,800
Aug 16, 20191.92001.99001.90001.90001.900063,600
Aug 15, 20191.96002.01001.92001.94001.940027,300
Aug 14, 20192.08002.18001.92001.97001.9700227,900
Aug 13, 20192.00002.09001.92002.06002.0600134,900
Aug 12, 20192.05002.09002.01002.02002.020037,900
Aug 09, 20192.07002.11002.00002.07002.070026,000
Aug 08, 20192.00002.11002.00002.09002.090060,300
Aug 07, 20192.00002.11002.00002.02002.0200140,400
Aug 06, 20192.14002.14002.02002.04002.0400111,800
Aug 05, 20192.23002.27002.07002.10002.1000258,600
Aug 02, 20192.10002.22002.05002.10002.100094,900
Aug 01, 20192.20002.20002.05002.06002.0600141,800
Jul 31, 20192.13002.25002.09002.09002.0900173,400
Jul 30, 20192.09002.17002.09002.17002.170046,300
Jul 29, 20192.12002.18002.02002.11002.110098,000
Jul 26, 20192.10002.15002.10002.12002.120046,000
Jul 25, 20192.14002.17002.06002.15002.150053,800
Jul 24, 20192.15002.17002.08002.16002.1600108,700
Jul 23, 20192.20002.22002.09002.15002.150094,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...