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

Marchex Inc (NQ: MCHX )

1.340 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Jul 31, 2012 2.774 2.797 2.702 2.750 77,900 -0.03(-1.14%)
Jul 30, 2012 2.797 2.861 2.766 2.782 213,498 -0.01(-0.28%)
Jul 27, 2012 2.726 2.837 2.710 2.790 220,873 +0.07(+2.62%)
Jul 26, 2012 2.718 2.829 2.702 2.718 60,809 +0.03(+1.18%)
Jul 25, 2012 2.734 2.758 2.639 2.686 55,267 -0.02(-0.59%)
Jul 24, 2012 2.861 2.900 2.631 2.702 126,897 -0.16(-5.54%)
Jul 23, 2012 2.900 2.932 2.845 2.861 52,318 -0.10(-3.22%)
Jul 20, 2012 2.908 2.980 2.893 2.956 107,512 +0.02(+0.54%)
Jul 19, 2012 3.122 3.130 2.932 2.940 54,500 -0.17(-5.60%)
Jul 18, 2012 3.130 3.194 3.091 3.114 94,520 -0.03(-1.01%)
Jul 17, 2012 3.281 3.305 3.130 3.146 98,429 -0.12(-3.64%)
Jul 16, 2012 3.313 3.313 3.233 3.265 92,460 -0.05(-1.44%)
Jul 13, 2012 3.249 3.328 3.249 3.313 139,733 +0.07(+2.20%)
Jul 12, 2012 3.289 3.289 3.194 3.241 149,426 -0.05(-1.45%)
Jul 11, 2012 3.313 3.342 3.273 3.289 131,628 -0.01(-0.24%)
Jul 10, 2012 3.423 3.550 3.257 3.297 351,557 -0.08(-2.35%)
Jul 09, 2012 3.162 3.431 3.146 3.376 409,054 +0.26(+8.40%)
Jul 06, 2012 2.972 3.138 2.972 3.114 232,255 +0.14(+4.80%)
Jul 05, 2012 3.043 3.075 2.956 2.972 54,386 -0.07(-2.34%)
Jul 03, 2012 2.916 3.067 2.900 3.043 189,091 +0.15(+5.21%)
Jul 02, 2012 2.869 2.893 2.845 2.893 116,634 +0.03(+1.11%)
Jun 29, 2012 2.813 2.869 2.742 2.861 153,646 +0.10(+3.74%)
Jun 28, 2012 2.750 2.766 2.710 2.758 133,636 -0.01(-0.29%)
Jun 27, 2012 2.679 2.774 2.679 2.766 109,108 +0.08(+3.10%)
Jun 26, 2012 2.710 2.750 2.623 2.683 128,062 -0.04(-1.31%)
Jun 25, 2012 2.702 2.750 2.686 2.718 98,541 -0.03(-1.15%)
Jun 22, 2012 2.758 2.774 2.734 2.750 654,768 +0.02(+0.58%)
Jun 21, 2012 2.797 2.797 2.686 2.734 167,730 -0.07(-2.54%)
Jun 20, 2012 2.718 2.853 2.718 2.805 127,573 +0.10(+3.51%)
Jun 19, 2012 2.671 2.790 2.667 2.710 118,865 +0.04(+1.48%)
Jun 18, 2012 2.576 2.726 2.568 2.671 89,823 +0.09(+3.37%)
Jun 15, 2012 2.591 2.663 2.544 2.583 470,404 -0.02(-0.61%)
Jun 14, 2012 2.528 2.647 2.512 2.599 81,858 +0.06(+2.50%)
Jun 13, 2012 2.536 2.583 2.520 2.536 65,768 -0.02(-0.62%)
Jun 12, 2012 2.568 2.583 2.496 2.552 88,506 +0.02(+0.63%)
Jun 11, 2012 2.576 2.583 2.473 2.536 690,818 -0.01(-0.31%)
Jun 08, 2012 2.568 2.599 2.517 2.544 121,471 -0.03(-1.23%)
Jun 07, 2012 2.845 2.853 2.520 2.576 337,226 -0.24(-8.45%)
Jun 06, 2012 2.766 2.861 2.750 2.813 114,170 +0.08(+3.05%)
Jun 05, 2012 2.790 2.877 2.718 2.730 57,611 -0.07(-2.41%)
Jun 04, 2012 2.750 2.797 2.742 2.797 100,069 +0.06(+2.02%)
Jun 01, 2012 2.790 2.790 2.694 2.742 206,994 -0.10(-3.35%)
May 31, 2012 2.758 2.853 2.686 2.837 296,401 +0.07(+2.58%)
May 30, 2012 2.742 2.829 2.719 2.766 129,909 +0.00(+0.00%)
May 29, 2012 2.663 2.774 2.663 2.766 66,768 +0.16(+6.08%)
May 25, 2012 2.623 2.679 2.583 2.607 89,151 -0.02(-0.90%)
May 24, 2012 2.647 2.686 2.544 2.631 54,365 -0.02(-0.60%)
May 23, 2012 2.631 2.734 2.591 2.647 61,744 -0.02(-0.60%)
May 22, 2012 2.766 2.861 2.655 2.663 100,274 -0.09(-3.17%)
May 21, 2012 2.702 2.782 2.584 2.750 148,870 +0.05(+1.76%)
May 18, 2012 2.520 2.726 2.520 2.702 162,377 +0.17(+6.90%)
May 17, 2012 2.544 2.671 2.504 2.528 122,065 -0.02(-0.62%)
May 16, 2012 2.694 2.710 2.532 2.544 161,283 -0.13(-4.75%)
May 15, 2012 2.671 2.766 2.663 2.671 178,962 +0.02(+0.60%)
May 14, 2012 2.576 2.710 2.576 2.655 151,181 +0.08(+3.08%)
May 11, 2012 2.560 2.599 2.536 2.576 188,023 -0.01(-0.31%)
May 10, 2012 2.607 2.735 2.552 2.583 459,447 +0.01(+0.31%)
May 09, 2012 2.576 2.694 2.544 2.576 122,476 -0.04(-1.52%)
May 08, 2012 2.663 2.663 2.560 2.615 99,818 -0.06(-2.37%)
May 07, 2012 2.655 2.726 2.631 2.679 108,096 +0.02(+0.90%)
May 04, 2012 2.694 2.702 2.599 2.655 234,488 -0.04(-1.47%)
May 03, 2012 2.710 2.778 2.679 2.694 188,834 -0.02(-0.58%)
May 02, 2012 2.782 2.837 2.694 2.710 403,955 -0.10(-3.66%)
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.