Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marchex Inc (NQ: MCHX )

1.350 -0.020 (-1.46%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.968 2.985 2.806 2.815 81,041 -0.17(-5.71%)
Nov 29, 2017 2.994 3.028 2.900 2.985 42,068 +0.00(+0.00%)
Nov 28, 2017 2.977 3.036 2.943 2.985 29,425 +0.02(+0.57%)
Nov 27, 2017 2.951 3.019 2.951 2.968 82,457 +0.00(+0.00%)
Nov 24, 2017 2.943 3.002 2.934 2.968 25,647 +0.04(+1.46%)
Nov 22, 2017 2.951 2.996 2.897 2.926 79,245 -0.01(-0.29%)
Nov 21, 2017 2.900 3.079 2.883 2.934 110,648 +0.04(+1.48%)
Nov 20, 2017 2.815 2.917 2.789 2.891 109,380 +0.09(+3.04%)
Nov 17, 2017 2.840 2.874 2.789 2.806 52,610 -0.03(-1.20%)
Nov 16, 2017 2.883 2.900 2.840 2.840 30,445 -0.03(-1.04%)
Nov 15, 2017 2.840 2.891 2.840 2.870 249,103 +0.03(+1.05%)
Nov 14, 2017 2.738 2.866 2.729 2.840 237,996 +0.08(+2.78%)
Nov 13, 2017 2.704 2.789 2.696 2.764 164,952 +0.03(+1.25%)
Nov 10, 2017 2.764 2.772 2.721 2.729 168,895 -0.03(-0.93%)
Nov 09, 2017 2.610 2.815 2.601 2.755 118,691 +0.15(+5.56%)
Nov 08, 2017 2.601 2.644 2.576 2.610 108,953 +0.01(+0.33%)
Nov 07, 2017 2.687 2.687 2.567 2.601 177,866 -0.09(-3.17%)
Nov 06, 2017 2.687 2.840 2.610 2.687 710,748 +0.03(+0.96%)
Nov 03, 2017 2.712 2.729 2.567 2.661 1,575,619 +0.04(+1.63%)
Nov 02, 2017 2.601 2.653 2.601 2.619 68,238 +0.01(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.