Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Marathon Patent Group Inc. (MARA)

$ 3.50   -0.23 (-6.17%) Volume: 1.37m 4:00 PM EST Jan 19, 2018
After Hours:  $ 3.54   0.04 (+1.14%) Volume: 17.05k 7:48 PM EST Jan 19, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/19/18 3.87 3.87 3.50 3.50 1,365,943 -0.23 -6.17% 3.50 4.93m 4,346
01/18/18 4.02 4.20 3.73 3.73 8,024,394 0.26 7.49% 3.73 31.51m 29,875
01/17/18 3.54 3.66 3.07 3.47 2,216,357 -0.12 -3.34% 3.47 7.4m 6,261
01/16/18 3.96 3.9691 3.47 3.59 2,547,499 -0.58 -13.91% 3.59 9.43m 7,764
01/12/18 5.00 5.06 4.13 4.17 10,857,398 0.33 8.59% 4.17 48.99m 29,656
01/11/18 4.14 4.14 3.82 3.84 1,337,680 -0.14 -3.52% 3.84 5.27m 3,737
01/10/18 3.80 4.29 3.60 3.98 2,951,647 0.16 4.19% 3.98 11.83m 9,138
01/09/18 3.94 3.94 3.70 3.82 820,404 -0.07 -1.80% 3.82 3.11m 2,799
01/08/18 4.00 4.019 3.5701 3.89 1,719,093 -0.04 -1.02% 3.89 6.39m 5,375
01/05/18 4.20 4.27 3.92 3.93 1,361,333 -0.14 -3.44% 3.93 5.53m 4,463
01/04/18 4.16 4.26 4.01 4.07 1,211,521 -0.12 -2.86% 4.07 4.96m 4,613
01/03/18 4.33 4.63 4.10 4.19 2,394,673 -0.13 -3.01% 4.19 10.61m 7,450
01/02/18 4.10 4.32 3.89 4.32 2,018,542 0.22 5.37% 4.32 8.28m 5,979
12/29/17 4.40 4.43 4.08 4.10 1,194,448 -0.21 -4.87% 4.10 5.01m 4,693
12/28/17 4.60 4.63 4.18 4.31 1,488,790 -0.41 -8.69% 4.31 6.44m 5,866
12/27/17 4.58 4.8497 4.56 4.72 1,054,062 0.19 4.19% 4.72 4.97m 4,769
12/26/17 4.72 4.88 4.53 4.53 1,770,804 0.09 2.03% 4.53 8.29m 6,944
12/22/17 4.04 4.70 3.92 4.44 3,085,182 -0.46 -9.39% 4.44 13.29m 11,272
12/21/17 5.85 5.85 4.60 4.90 4,006,334 -0.80 -14.04% 4.90 20.34m 15,105
12/20/17 6.01 6.04 5.35 5.70 3,678,958 -0.12 -2.06% 5.70 21.04m 12,172
12/19/17 5.81 6.35 5.67 5.82 7,978,546 -0.52 -8.20% 5.82 48m 23,399