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

Marchex Inc (NQ: MCHX )

1.370 +0.050 (+3.79%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 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 (%)
Aug 31, 2016 2.354 2.474 2.346 2.354 85,748 +0.00(+0.00%)
Aug 30, 2016 2.346 2.380 2.346 2.354 126,465 -0.02(-0.72%)
Aug 29, 2016 2.371 2.388 2.354 2.371 60,354 -0.01(-0.36%)
Aug 26, 2016 2.405 2.405 2.363 2.380 98,957 -0.02(-0.71%)
Aug 25, 2016 2.388 2.431 2.388 2.397 39,080 -0.02(-0.71%)
Aug 24, 2016 2.482 2.491 2.405 2.414 82,244 -0.04(-1.74%)
Aug 23, 2016 2.456 2.491 2.439 2.456 54,539 +0.00(+0.00%)
Aug 22, 2016 2.474 2.499 2.431 2.456 64,373 +0.00(+0.00%)
Aug 19, 2016 2.431 2.516 2.431 2.456 158,135 -0.03(-1.03%)
Aug 18, 2016 2.405 2.508 2.388 2.482 133,881 +0.06(+2.46%)
Aug 17, 2016 2.525 2.542 2.380 2.422 73,502 +0.00(+0.00%)
Aug 16, 2016 2.508 2.508 2.386 2.422 211,387 -0.01(-0.35%)
Aug 15, 2016 2.542 2.559 2.422 2.431 188,872 -0.11(-4.36%)
Aug 12, 2016 2.542 2.584 2.482 2.542 307,320 -0.02(-0.67%)
Aug 11, 2016 2.397 2.567 2.389 2.559 366,671 +0.18(+7.53%)
Aug 10, 2016 2.610 2.610 2.303 2.380 4,616,591 -0.51(-17.70%)
Aug 09, 2016 2.832 2.917 2.738 2.891 119,488 +0.09(+3.04%)
Aug 08, 2016 2.670 2.857 2.662 2.806 130,659 +0.15(+5.45%)
Aug 05, 2016 2.712 2.746 2.636 2.661 148,568 -0.05(-1.89%)
Aug 04, 2016 2.712 2.738 2.671 2.712 39,442 +0.00(+0.00%)
Aug 03, 2016 2.687 2.721 2.661 2.712 30,240 +0.03(+0.95%)
Aug 02, 2016 2.687 2.781 2.670 2.687 43,648 -0.02(-0.63%)
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.