MARA - Marathon Patent Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20191.88001.97001.88001.92591.925912,125
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
Jul 22, 20192.11002.15002.04002.10002.1000170,400
Jul 19, 20192.21002.27002.18002.18002.1800132,300
Jul 18, 20192.19002.33002.15002.28002.2800223,600
Jul 17, 20192.20002.35002.19002.19002.1900123,700
Jul 16, 20192.32002.40002.19002.23002.2300123,000
Jul 15, 20192.33002.42002.26002.34002.3400230,200
Jul 12, 20192.44002.49002.22002.37002.3700267,900
Jul 11, 20192.62002.62002.44002.47002.4700159,800
Jul 10, 20192.74002.83002.56002.64002.6400209,400
Jul 09, 20192.85002.88002.66002.73002.7300270,900
Jul 08, 20192.83002.88002.63002.85002.8500301,200
Jul 05, 20192.75002.78002.68002.76002.760064,400
Jul 03, 20192.90002.94002.71002.77002.7700137,000
Jul 02, 20192.63002.95002.53002.80002.8000210,600
Jul 01, 20192.80002.80002.50002.65002.6500374,100
Jun 28, 20192.81002.91002.76002.89002.8900461,500
Jun 27, 20192.89003.09002.61002.71002.7100899,700
Jun 26, 20192.80003.49002.80003.45003.45002,383,100
Jun 25, 20192.58002.75002.55002.67002.6700567,200
Jun 24, 20192.26002.59002.15002.48002.4800871,000
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, 20192.88003.00002.56002.60002.6000389,300
Apr 03, 20192.96003.20002.72003.04003.0400885,400
Apr 02, 20192.84003.08002.60002.72002.72001,005,000
Apr 01, 20192.12002.40002.08002.28002.2800132,300
Mar 29, 20192.20002.24002.04002.08002.080059,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...