Marathon Patent Group Inc. Common Stockのデータ

Marathon Patent Group Inc. Common Stockの基本情報

名前 Marathon Patent Group Inc. Common Stock
ティッカー MARA
国 United States
上場年 nan
セクター Technology

Marathon Patent Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.26 41.25 41.96 43.56 28835900.0 43.56
2021-02-12 40.99 36.31 37.89 38.46 31026300.0 38.46
2021-02-11 41.0 36.0 38.3 37.27 38459700.0 37.27
2021-02-10 36.35 30.63 34.66 34.01 30291700.0 34.01
2021-02-09 39.74 33.53 35.51 37.59 57665400.0 37.59
2021-02-08 32.07 25.65 26.94 32.07 73091600.0 32.07
2021-02-05 23.89 21.9 23.1 22.52 16620800.0 22.52
2021-02-04 24.09 21.86 24.0 22.8 21042000.0 22.8
2021-02-03 24.96 22.8 23.0 23.67 26745800.0 23.67
2021-02-02 23.41 20.3 21.39 22.74 23919100.0 22.74
2021-02-01 21.16 19.35 20.58 20.74 17122600.0 20.74
2021-01-29 24.18 19.65 24.14 20.74 43378300.0 20.74
2021-01-28 21.96 17.16 18.39 19.9 39673500.0 19.9
2021-01-27 18.43 16.48 17.09 17.65 17609100.0 17.65
2021-01-26 19.59 17.01 17.5 18.6 29926800.0 18.6
2021-01-25 19.57 17.45 19.5 18.22 24655900.0 18.22
2021-01-22 19.85 17.95 18.77 18.3 41305200.0 18.3
2021-01-21 19.1 15.72 16.45 17.56 51838200.0 17.56
2021-01-20 21.38 17.59 21.11 19.27 45124100.0 19.27
2021-01-19 23.93 22.04 23.82 22.35 28223700.0 22.35
2021-01-15 23.67 21.85 23.1 22.39 33851100.0 22.39
2021-01-14 26.55 23.73 25.91 24.44 55343600.0 24.44
2021-01-13 23.66 21.65 22.39 23.0 69463000.0 23.0
2021-01-12 26.92 22.81 24.0 26.15 58671000.0 26.15
2021-01-11 25.44 19.6 20.0 23.36 93551100.0 23.36
2021-01-08 28.37 23.8 25.06 26.39 97428200.0 26.39
2021-01-07 24.35 18.55 20.18 22.36 118963600.0 22.36
2021-01-06 17.58 14.25 14.58 16.96 83119900.0 16.96
2021-01-05 14.3 10.69 10.7 13.59 61984100.0 13.59
2021-01-04 12.49 10.53 12.48 11.01 35826600.0 11.01
2020-12-31 11.61 9.62 10.87 10.44 36596000.0 10.44
2020-12-30 12.95 10.71 12.56 10.88 55300400.0 10.88
2020-12-29 12.54 11.09 12.23 11.76 28427100.0 11.76
2020-12-28 14.66 12.1 14.0 12.25 58753600.0 12.25
2020-12-24 12.35 10.55 11.67 10.92 19138200.0 10.92
2020-12-23 13.85 10.79 13.68 10.81 41595300.0 10.81
2020-12-22 14.08 12.23 12.95 13.97 55643900.0 13.97
2020-12-21 11.55 9.05 9.11 11.5 50428000.0 11.5
2020-12-18 10.19 8.43 8.8 9.31 42205500.0 9.31
2020-12-17 10.45 9.03 9.66 9.47 89585900.0 9.47
2020-12-16 8.85 7.65 8.18 8.23 88747800.0 8.23
2020-12-15 7.16 5.53 5.7 7.07 38775400.0 7.07
2020-12-14 5.86 5.14 5.32 5.54 23564900.0 5.54
2020-12-11 5.17 4.66 4.98 4.75 10126500.0 4.75
2020-12-10 5.29 4.5 4.51 5.22 12805000.0 5.22
2020-12-09 5.34 4.52 5.23 4.78 16146300.0 4.78
2020-12-08 5.49 5.07 5.42 5.18 13333500.0 5.18
2020-12-07 6.04 5.39 5.4 5.51 21467800.0 5.51
2020-12-04 5.9 5.37 5.76 5.4 22191100.0 5.4
2020-12-03 6.18 5.66 5.96 5.91 25417500.0 5.91
2020-12-02 6.01 5.46 5.98 5.76 15836100.0 5.76
2020-12-01 6.8 5.55 5.86 6.19 36089900.0 6.19
2020-11-30 6.28 5.05 5.14 6.28 69432100.0 6.28
2020-11-27 4.63 4.03 4.19 4.28 18155600.0 4.28
2020-11-25 5.45 5.0 5.09 5.12 22889600.0 5.12
2020-11-24 6.05 4.27 6.01 4.91 50743800.0 4.91
2020-11-23 4.96 3.68 3.73 4.92 55605000.0 4.92
2020-11-20 3.5 3.14 3.18 3.39 30095000.0 3.39
2020-11-19 3.24 2.95 3.06 3.09 21534000.0 3.09
2020-11-18 3.51 2.78 3.46 2.89 49980500.0 2.89
2020-11-17 3.16 2.5 2.58 3.1 59645000.0 3.1
2020-11-16 2.53 2.33 2.38 2.48 11321200.0 2.48
2020-11-13 2.44 2.18 2.32 2.39 8794100.0 2.39
2020-11-12 2.45 2.24 2.38 2.3 8648900.0 2.3
2020-11-11 2.43 2.2 2.23 2.33 8969000.0 2.33
2020-11-10 2.23 2.06 2.16 2.19 3942500.0 2.19
2020-11-09 2.34 2.16 2.3 2.21 8188400.0 2.21
2020-11-06 2.53 2.34 2.53 2.41 9111000.0 2.41
2020-11-05 2.59 2.43 2.51 2.5 17925100.0 2.5
2020-11-04 2.54 2.15 2.26 2.35 17677900.0 2.35
2020-11-03 2.35 2.12 2.16 2.22 8262700.0 2.22
2020-11-02 2.25 2.06 2.12 2.1 7388800.0 2.1
2020-10-30 2.27 2.07 2.27 2.16 9964000.0 2.16
2020-10-29 2.49 2.26 2.28 2.28 11043800.0 2.28
2020-10-28 2.55 2.28 2.5 2.35 12497500.0 2.35
2020-10-27 2.85 2.57 2.76 2.76 18966900.0 2.76
2020-10-26 2.94 2.42 2.91 2.54 13681100.0 2.54
2020-10-23 2.88 2.58 2.87 2.74 10512700.0 2.74
2020-10-22 3.11 2.71 3.07 3.0 23509400.0 3.0
2020-10-21 3.06 2.72 2.8 2.84 34785300.0 2.84
2020-10-20 2.68 2.36 2.48 2.46 19529300.0 2.46
2020-10-19 2.47 2.24 2.29 2.34 12348800.0 2.34
2020-10-16 2.31 2.16 2.3 2.18 3428700.0 2.18
2020-10-15 2.37 2.12 2.12 2.33 5121400.0 2.33
2020-10-14 2.42 2.18 2.25 2.25 6235900.0 2.25
2020-10-13 2.5 2.22 2.5 2.36 7581600.0 2.36
2020-10-12 2.59 2.15 2.22 2.42 18581600.0 2.42
2020-10-09 2.27 2.06 2.24 2.16 6001700.0 2.16
2020-10-08 2.37 1.97 1.98 2.14 18834600.0 2.14
2020-10-07 1.94 1.87 1.87 1.94 1714600.0 1.94
2020-10-06 1.95 1.85 1.93 1.87 2219700.0 1.87
2020-10-05 2.01 1.89 1.96 1.96 2880200.0 1.96
2020-10-02 1.96 1.82 1.85 1.96 1840400.0 1.96
2020-10-01 2.03 1.9 2.01 1.95 2484900.0 1.95
2020-09-30 2.05 1.91 2.0 1.96 1919500.0 1.96
2020-09-29 2.08 1.95 1.99 2.02 2396700.0 2.02
2020-09-28 2.15 1.98 2.05 2.02 3865800.0 2.02
2020-09-25 2.05 1.74 1.76 1.93 8295300.0 1.93
2020-09-24 1.89 1.48 1.6 1.75 5946700.0 1.75
2020-09-23 1.85 1.64 1.81 1.64 4071000.0 1.64
2020-09-22 1.9 1.81 1.89 1.82 1922000.0 1.82
2020-09-21 1.89 1.79 1.81 1.89 3726600.0 1.89
2020-09-18 2.02 1.92 2.01 1.92 3486600.0 1.92
2020-09-17 2.04 1.89 1.96 1.99 4019500.0 1.99
2020-09-16 2.33 1.99 2.0 2.07 13004200.0 2.07
2020-09-15 2.09 1.92 2.01 1.98 4264800.0 1.98
2020-09-14 1.99 1.85 1.86 1.98 5648400.0 1.98
2020-09-11 1.92 1.75 1.89 1.8 3239600.0 1.8
2020-09-10 2.09 1.86 2.02 1.89 4548900.0 1.89
2020-09-09 2.05 1.88 1.93 1.97 3843600.0 1.97
2020-09-08 2.07 1.79 1.81 1.85 5140800.0 1.85
2020-09-04 2.19 1.72 2.04 2.09 8612500.0 2.09
2020-09-03 2.25 2.06 2.13 2.1 6075900.0 2.1
2020-09-02 2.4 2.23 2.36 2.38 6341800.0 2.38
2020-09-01 2.81 2.38 2.5 2.57 17949300.0 2.57
2020-08-31 2.73 2.31 2.73 2.48 6973000.0 2.48
2020-08-28 2.75 2.26 2.28 2.56 12713600.0 2.56
2020-08-27 2.55 2.22 2.5 2.26 5742200.0 2.26
2020-08-26 2.63 2.44 2.59 2.54 8319800.0 2.54
2020-08-25 2.51 2.08 2.14 2.44 8316100.0 2.44
2020-08-24 2.84 2.3 2.83 2.31 8553000.0 2.31
2020-08-21 3.15 2.46 3.15 2.71 14544300.0 2.71
2020-08-20 3.29 3.08 3.14 3.27 8377800.0 3.27
2020-08-19 3.41 3.1 3.2 3.14 7388200.0 3.14
2020-08-18 3.67 3.25 3.67 3.41 9986500.0 3.41
2020-08-17 4.19 3.55 4.04 3.72 27499500.0 3.72
2020-08-14 4.09 3.55 3.84 3.87 22073500.0 3.87
2020-08-13 3.9 3.04 3.25 3.55 16577900.0 3.55
2020-08-12 4.05 3.43 4.05 3.57 9697800.0 3.57
2020-08-11 4.16 3.7 3.88 3.86 14350700.0 3.86
2020-08-10 4.93 4.35 4.9 4.44 18341200.0 4.44
2020-08-07 4.69 3.98 4.55 4.38 26767900.0 4.38
2020-08-06 5.25 4.44 4.5 5.09 80517400.0 5.09
2020-08-05 4.74 3.91 4.2 4.2 98927900.0 4.2
2020-08-04 3.66 2.86 3.01 3.31 28945700.0 3.31
2020-08-03 4.79 2.84 3.11 3.83 225520800.0 3.83
2020-07-31 2.19 1.67 1.73 2.03 39462000.0 2.03
2020-07-30 1.8 1.54 1.72 1.78 10583000.0 1.78
2020-07-29 1.94 1.72 1.8 1.82 26702500.0 1.82
2020-07-28 2.03 1.44 1.52 1.71 73062600.0 1.71
2020-07-27 1.72 1.27 1.37 1.42 75828500.0 1.42
2020-07-24 1.15 0.91 0.93 1.04 25520000.0 1.04
2020-07-23 1.2 0.93 1.12 0.96 12385700.0 0.96
2020-07-22 1.22 0.96 0.97 1.05 13490900.0 1.05
2020-07-21 1.0 0.93 0.95 0.94 3776000.0 0.94
2020-07-20 0.93 0.9 0.91 0.93 1136500.0 0.93
2020-07-17 0.93 0.89 0.92 0.9 879500.0 0.9
2020-07-16 0.93 0.9 0.9 0.91 897700.0 0.91
2020-07-15 0.94 0.89 0.91 0.92 1278500.0 0.92
2020-07-14 0.92 0.88 0.92 0.91 1110700.0 0.91
2020-07-13 0.95 0.87 0.93 0.88 1681400.0 0.88
2020-07-10 0.96 0.91 0.92 0.93 723100.0 0.93
2020-07-09 1.02 0.91 1.02 0.94 2313800.0 0.94
2020-07-08 1.05 0.91 0.92 1.0 5136500.0 1.0
2020-07-07 0.93 0.9 0.92 0.9 1024200.0 0.9
2020-07-06 0.96 0.91 0.93 0.94 1900100.0 0.94
2020-07-02 0.96 0.9 0.96 0.91 1649900.0 0.91
2020-07-01 0.96 0.89 0.9 0.93 2344500.0 0.93
2020-06-30 0.97 0.86 0.87 0.91 1905700.0 0.91
2020-06-29 0.92 0.85 0.9 0.89 1539900.0 0.89
2020-06-26 0.98 0.9 0.98 0.92 2501100.0 0.92
2020-06-25 1.06 0.96 0.96 1.01 2169300.0 1.01
2020-06-24 1.04 0.94 1.0 0.98 3596800.0 0.98
2020-06-23 1.19 0.99 1.17 1.1 8711900.0 1.1
2020-06-22 1.18 0.86 0.87 1.09 12568600.0 1.09
2020-06-19 0.92 0.84 0.88 0.84 1938200.0 0.84
2020-06-18 0.91 0.84 0.88 0.86 1584100.0 0.86
2020-06-17 0.94 0.87 0.93 0.88 2749300.0 0.88
2020-06-16 1.01 0.91 1.0 0.94 2845200.0 0.94
2020-06-15 1.02 0.91 0.95 0.95 5714600.0 0.95
2020-06-12 1.02 0.91 1.01 0.93 2946600.0 0.93
2020-06-11 1.09 0.9 1.0 0.93 7838800.0 0.93
2020-06-10 1.4 0.97 1.04 1.25 35201000.0 1.25
2020-06-09 0.95 0.88 0.95 0.9 2493500.0 0.9
2020-06-08 0.99 0.9 0.99 0.91 3241100.0 0.91
2020-06-05 1.06 0.92 1.05 1.0 3812100.0 1.0
2020-06-04 1.18 0.86 0.91 1.09 11848200.0 1.09
2020-06-03 0.97 0.84 0.96 0.92 12774800.0 0.92
2020-06-02 0.98 0.79 0.88 0.82 14269500.0 0.82
2020-06-01 0.75 0.71 0.72 0.73 4256700.0 0.73
2020-05-29 0.78 0.68 0.77 0.7 1880600.0 0.7
2020-05-28 0.76 0.71 0.75 0.73 2828700.0 0.73
2020-05-27 0.75 0.7 0.73 0.72 1979800.0 0.72
2020-05-26 0.72 0.66 0.71 0.72 1907200.0 0.72
2020-05-22 0.74 0.7 0.71 0.73 1786900.0 0.73
2020-05-21 0.81 0.7 0.8 0.71 3494300.0 0.71
2020-05-20 0.94 0.81 0.85 0.83 6305200.0 0.83
2020-05-19 0.86 0.79 0.82 0.81 2770600.0 0.81
2020-05-18 0.87 0.78 0.86 0.81 2733300.0 0.81
2020-05-15 0.84 0.72 0.78 0.8 3576400.0 0.8
2020-05-14 1.05 0.76 0.85 0.86 20875600.0 0.86
2020-05-13 0.74 0.62 0.66 0.74 7863000.0 0.74
2020-05-12 0.75 0.61 0.71 0.62 4665000.0 0.62
2020-05-11 0.83 0.7 0.8 0.76 9327000.0 0.76
2020-05-08 1.12 0.68 0.73 0.9 32789000.0 0.9
2020-05-07 0.7 0.53 0.55 0.67 9859100.0 0.67
2020-05-06 0.62 0.47 0.51 0.52 8662800.0 0.52
2020-05-05 0.5 0.43 0.44 0.45 6301500.0 0.45
2020-05-04 0.46 0.41 0.46 0.43 558000.0 0.43
2020-05-01 0.45 0.41 0.45 0.44 483800.0 0.44
2020-04-30 0.5 0.43 0.5 0.45 1285000.0 0.45
2020-04-29 0.55 0.46 0.48 0.48 3810800.0 0.48
2020-04-28 0.47 0.43 0.46 0.44 313900.0 0.44
2020-04-27 0.51 0.45 0.51 0.46 581400.0 0.46
2020-04-24 0.48 0.43 0.48 0.47 663800.0 0.47
2020-04-23 0.5 0.4 0.43 0.5 3280300.0 0.5
2020-04-22 0.43 0.4 0.43 0.42 109800.0 0.42
2020-04-21 0.45 0.38 0.43 0.42 342700.0 0.42
2020-04-20 0.44 0.42 0.42 0.43 175500.0 0.43
2020-04-17 0.46 0.42 0.46 0.43 219900.0 0.43
2020-04-16 0.49 0.42 0.45 0.43 835600.0 0.43
2020-04-15 0.46 0.41 0.45 0.45 173500.0 0.45
2020-04-14 0.47 0.4 0.45 0.45 157800.0 0.45
2020-04-13 0.46 0.43 0.46 0.44 128200.0 0.44
2020-04-09 0.49 0.44 0.48 0.46 154300.0 0.46
2020-04-08 0.5 0.43 0.47 0.48 227100.0 0.48
2020-04-07 0.57 0.47 0.51 0.5 1044100.0 0.5
2020-04-06 0.52 0.45 0.5 0.5 914900.0 0.5
2020-04-03 0.47 0.44 0.46 0.46 39700.0 0.46
2020-04-02 0.46 0.41 0.41 0.45 208100.0 0.45
2020-04-01 0.48 0.39 0.46 0.4 85200.0 0.4
2020-03-31 0.5 0.4 0.5 0.45 99200.0 0.45
2020-03-30 0.53 0.46 0.53 0.49 85100.0 0.49
2020-03-27 0.54 0.49 0.51 0.5 125400.0 0.5
2020-03-26 0.54 0.5 0.51 0.52 89600.0 0.52
2020-03-25 0.53 0.49 0.53 0.5 88400.0 0.5
2020-03-24 0.54 0.45 0.48 0.52 136400.0 0.52
2020-03-23 0.56 0.45 0.53 0.45 97300.0 0.45
2020-03-20 0.59 0.44 0.46 0.52 115900.0 0.52
2020-03-19 0.48 0.4 0.4 0.48 85800.0 0.48
2020-03-18 0.52 0.38 0.49 0.4 49200.0 0.4
2020-03-17 0.52 0.48 0.51 0.48 73700.0 0.48
2020-03-16 0.55 0.35 0.35 0.49 136000.0 0.49
2020-03-13 0.62 0.53 0.62 0.6 89000.0 0.6
2020-03-12 0.69 0.52 0.69 0.54 162500.0 0.54
2020-03-11 0.78 0.7 0.74 0.72 60600.0 0.72
2020-03-10 0.75 0.72 0.73 0.74 52700.0 0.74
2020-03-09 0.78 0.63 0.78 0.72 161500.0 0.72
2020-03-06 0.93 0.87 0.92 0.89 82000.0 0.89
2020-03-05 0.95 0.89 0.95 0.91 59000.0 0.91
2020-03-04 0.91 0.86 0.9 0.91 27800.0 0.91
2020-03-03 0.92 0.85 0.91 0.9 81200.0 0.9
2020-03-02 0.92 0.86 0.87 0.88 59800.0 0.88
2020-02-28 0.9 0.83 0.85 0.86 141600.0 0.86
2020-02-27 0.96 0.8 0.96 0.93 197500.0 0.93
2020-02-26 0.99 0.95 0.95 0.96 113700.0 0.96
2020-02-25 1.0 0.95 0.98 0.95 48900.0 0.95
2020-02-24 1.04 0.96 1.01 0.98 150400.0 0.98
2020-02-21 1.05 1.0 1.01 1.03 86600.0 1.03
2020-02-20 1.05 1.0 1.04 1.04 101500.0 1.04
2020-02-19 1.19 1.01 1.19 1.07 224400.0 1.07
2020-02-18 1.22 1.06 1.18 1.11 303000.0 1.11