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

Marchex Inc (NQ: MCHX )

1.420 +0.030 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2009 2.702 2.832 2.579 2.595 164,165 -0.10(-3.69%)
Jun 29, 2009 2.748 2.763 2.564 2.694 228,689 -0.07(-2.49%)
Jun 26, 2009 2.817 2.817 2.549 2.763 728,457 -0.02(-0.55%)
Jun 25, 2009 2.595 2.778 2.556 2.778 71,370 +0.08(+2.83%)
Jun 24, 2009 2.855 2.862 2.656 2.702 89,867 -0.11(-3.81%)
Jun 23, 2009 2.564 2.855 2.487 2.809 151,805 +0.28(+11.21%)
Jun 22, 2009 2.717 2.725 2.480 2.526 235,423 -0.22(-8.08%)
Jun 19, 2009 2.587 2.763 2.587 2.748 241,800 +0.21(+8.46%)
Jun 18, 2009 2.549 2.656 2.503 2.533 492,801 -0.03(-1.19%)
Jun 17, 2009 2.602 2.618 2.487 2.564 97,651 -0.03(-1.18%)
Jun 16, 2009 2.679 2.763 2.549 2.595 104,341 -0.11(-4.24%)
Jun 15, 2009 2.755 2.824 2.595 2.709 85,112 -0.11(-3.80%)
Jun 12, 2009 2.878 2.885 2.725 2.817 65,412 -0.10(-3.41%)
Jun 11, 2009 2.755 3.054 2.740 2.916 164,326 +0.18(+6.72%)
Jun 10, 2009 2.862 2.901 2.602 2.732 167,063 -0.08(-2.99%)
Jun 09, 2009 2.564 2.924 2.564 2.817 244,126 +0.24(+9.20%)
Jun 08, 2009 2.579 2.679 2.472 2.579 79,046 -0.11(-3.99%)
Jun 05, 2009 2.663 2.702 2.587 2.686 48,509 +0.05(+1.74%)
Jun 04, 2009 2.641 2.663 2.541 2.641 77,529 +0.03(+1.17%)
Jun 03, 2009 2.679 2.679 2.465 2.610 71,413 -0.09(-3.40%)
Jun 02, 2009 2.763 2.763 2.388 2.702 228,491 -0.08(-2.75%)
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.