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

Marchex Inc (NQ: MCHX )

1.260 -0.070 (-5.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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, 2021 2.960 3.099 2.920 3.060 112,425 +0.10(+3.38%)
Jun 29, 2021 3.020 3.090 2.860 2.960 81,769 -0.01(-0.34%)
Jun 28, 2021 2.760 3.035 2.750 2.970 214,631 +0.22(+8.00%)
Jun 25, 2021 2.910 2.950 2.650 2.750 201,075 -0.18(-6.14%)
Jun 24, 2021 2.870 2.955 2.865 2.930 40,096 +0.05(+1.74%)
Jun 23, 2021 2.840 2.910 2.830 2.880 40,219 +0.05(+1.77%)
Jun 22, 2021 2.910 2.970 2.810 2.830 108,424 -0.06(-2.08%)
Jun 21, 2021 2.830 2.970 2.810 2.890 104,805 +0.10(+3.58%)
Jun 18, 2021 2.910 2.962 2.730 2.790 141,229 -0.06(-2.11%)
Jun 17, 2021 2.950 3.050 2.800 2.850 153,427 -0.09(-3.06%)
Jun 16, 2021 3.140 3.150 2.940 2.940 108,051 -0.22(-6.96%)
Jun 15, 2021 2.980 3.300 2.910 3.160 199,124 +0.17(+5.69%)
Jun 14, 2021 2.790 3.080 2.770 2.990 203,978 +0.24(+8.73%)
Jun 11, 2021 2.830 2.830 2.730 2.750 60,373 -0.09(-3.17%)
Jun 10, 2021 2.750 2.840 2.720 2.840 60,139 +0.12(+4.41%)
Jun 09, 2021 2.580 2.790 2.530 2.720 63,798 +0.15(+5.84%)
Jun 08, 2021 2.570 2.600 2.510 2.570 79,284 +0.03(+1.18%)
Jun 07, 2021 2.560 2.590 2.500 2.540 28,388 +0.00(+0.00%)
Jun 04, 2021 2.510 2.590 2.480 2.540 27,386 +0.03(+1.20%)
Jun 03, 2021 2.500 2.530 2.450 2.510 36,489 -0.02(-0.79%)
Jun 02, 2021 2.450 2.540 2.420 2.530 39,558 +0.11(+4.55%)
Jun 01, 2021 2.540 2.540 2.390 2.420 83,200 -0.13(-5.10%)
May 28, 2021 2.560 2.585 2.540 2.550 15,646 -0.01(-0.39%)
May 27, 2021 2.470 2.580 2.470 2.560 36,129 +0.13(+5.35%)
May 26, 2021 2.350 2.466 2.310 2.430 96,756 +0.07(+2.97%)
May 25, 2021 2.470 2.500 2.230 2.360 281,691 -0.11(-4.45%)
May 24, 2021 2.590 2.600 2.460 2.470 48,566 -0.13(-5.00%)
May 21, 2021 2.570 2.620 2.560 2.600 37,366 +0.00(+0.00%)
May 20, 2021 2.590 2.680 2.590 2.600 55,046 +0.00(+0.00%)
May 19, 2021 2.614 2.614 2.500 2.600 18,145 -0.02(-0.76%)
May 18, 2021 2.530 2.690 2.450 2.620 41,206 +0.10(+3.97%)
May 17, 2021 2.540 2.550 2.490 2.520 57,853 -0.03(-1.18%)
May 14, 2021 2.610 2.700 2.540 2.550 120,473 +0.03(+1.19%)
May 13, 2021 2.551 2.640 2.500 2.520 53,099 -0.01(-0.40%)
May 12, 2021 2.660 2.750 2.530 2.530 65,182 -0.16(-5.95%)
May 11, 2021 2.710 2.780 2.680 2.690 36,863 -0.07(-2.54%)
May 10, 2021 2.830 2.880 2.750 2.760 23,623 -0.04(-1.43%)
May 07, 2021 2.790 2.850 2.780 2.800 17,528 +0.00(+0.00%)
May 06, 2021 2.840 2.840 2.750 2.800 25,758 +0.02(+0.72%)
May 05, 2021 2.860 2.900 2.780 2.780 198,343 -0.05(-1.77%)
May 04, 2021 2.910 2.939 2.800 2.830 67,962 -0.11(-3.74%)
May 03, 2021 2.930 2.950 2.860 2.940 10,504 +0.04(+1.38%)
Apr 30, 2021 2.969 2.969 2.900 2.900 70,800 -0.06(-2.03%)
Apr 29, 2021 2.990 2.990 2.920 2.960 8,266 -0.02(-0.67%)
Apr 28, 2021 3.030 3.050 2.940 2.980 35,857 -0.07(-2.30%)
Apr 27, 2021 3.130 3.220 3.010 3.050 35,225 -0.09(-2.87%)
Apr 26, 2021 3.050 3.210 2.979 3.140 123,171 +0.08(+2.61%)
Apr 23, 2021 3.030 3.060 2.900 3.060 54,100 +0.03(+0.99%)
Apr 22, 2021 2.900 3.140 2.900 3.030 101,152 +0.13(+4.48%)
Apr 21, 2021 2.830 2.930 2.800 2.900 28,801 +0.05(+1.75%)
Apr 20, 2021 2.820 2.870 2.800 2.850 57,003 +0.05(+1.79%)
Apr 19, 2021 2.870 2.940 2.800 2.800 50,668 -0.10(-3.45%)
Apr 16, 2021 2.929 2.929 2.820 2.900 36,600 +0.03(+1.05%)
Apr 15, 2021 2.910 2.910 2.850 2.870 84,992 -0.04(-1.37%)
Apr 14, 2021 3.020 3.020 2.900 2.910 93,111 +0.00(+0.00%)
Apr 13, 2021 2.910 2.950 2.840 2.910 59,575 +0.02(+0.69%)
Apr 12, 2021 2.880 2.920 2.800 2.890 58,221 +0.00(+0.00%)
Apr 09, 2021 2.930 2.959 2.710 2.890 628,600 -0.03(-1.03%)
Apr 08, 2021 3.090 3.090 2.920 2.920 61,572 -0.13(-4.26%)
Apr 07, 2021 2.950 3.050 2.950 3.050 71,252 +0.08(+2.69%)
Apr 06, 2021 2.990 3.000 2.950 2.970 40,577 +0.01(+0.34%)
Apr 05, 2021 2.940 2.990 2.880 2.960 69,175 +0.06(+2.07%)
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.