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: 9:58 AM 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 (%)
Jan 31, 2022 2.110 2.410 2.070 2.410 23,685 +0.31(+14.76%)
Jan 28, 2022 2.190 2.280 2.050 2.100 12,055 -0.14(-6.25%)
Jan 27, 2022 2.310 2.310 2.190 2.240 35,451 -0.04(-1.75%)
Jan 26, 2022 2.520 2.520 2.280 2.280 24,952 -0.18(-7.32%)
Jan 25, 2022 2.310 2.480 2.140 2.460 18,153 -0.02(-0.81%)
Jan 24, 2022 2.420 2.480 2.210 2.480 59,617 +0.04(+1.64%)
Jan 21, 2022 2.390 2.470 2.390 2.440 36,160 +0.02(+0.83%)
Jan 20, 2022 2.410 2.540 2.410 2.420 16,808 -0.01(-0.41%)
Jan 19, 2022 2.450 2.540 2.420 2.430 57,047 -0.04(-1.62%)
Jan 18, 2022 2.480 2.560 2.470 2.470 4,996 -0.11(-4.26%)
Jan 14, 2022 2.580 0 +0.00(+0.00%)
Jan 13, 2022 2.630 2.650 2.560 2.580 25,556 -0.02(-0.77%)
Jan 12, 2022 2.540 2.610 2.540 2.600 19,717 +0.05(+1.96%)
Jan 11, 2022 2.500 2.550 2.490 2.550 14,875 +0.08(+3.24%)
Jan 10, 2022 2.480 2.520 2.450 2.470 15,520 -0.08(-3.14%)
Jan 07, 2022 2.600 2.640 2.530 2.550 21,243 -0.04(-1.54%)
Jan 06, 2022 2.590 2.660 2.510 2.590 36,698 -0.02(-0.77%)
Jan 05, 2022 2.459 2.660 2.459 2.610 99,797 +0.05(+1.95%)
Jan 04, 2022 2.560 2.600 2.460 2.560 69,551 +0.00(+0.00%)
Jan 03, 2022 2.480 2.590 2.450 2.560 14,813 +0.08(+3.23%)
Dec 31, 2021 2.550 2.590 2.470 2.480 54,437 -0.09(-3.50%)
Dec 30, 2021 2.601 2.601 2.570 2.570 16,557 -0.05(-1.91%)
Dec 29, 2021 2.660 2.660 2.600 2.620 7,423 -0.01(-0.38%)
Dec 28, 2021 2.650 2.733 2.530 2.630 10,798 -0.08(-2.95%)
Dec 27, 2021 2.720 2.750 2.650 2.710 17,152 +0.00(+0.00%)
Dec 23, 2021 2.570 2.710 2.570 2.710 11,486 +0.05(+1.88%)
Dec 22, 2021 2.650 2.700 2.590 2.660 27,822 +0.02(+0.76%)
Dec 21, 2021 2.605 2.660 2.550 2.640 51,887 +0.09(+3.53%)
Dec 20, 2021 2.580 2.583 2.476 2.550 13,560 -0.06(-2.30%)
Dec 17, 2021 2.570 2.670 2.540 2.610 65,108 +0.02(+0.77%)
Dec 16, 2021 2.660 2.720 2.570 2.590 77,604 -0.06(-2.26%)
Dec 15, 2021 2.650 2.685 2.440 2.650 204,631 +0.13(+5.16%)
Dec 14, 2021 2.520 2.610 2.500 2.520 226,418 -0.01(-0.40%)
Dec 13, 2021 2.610 2.650 2.512 2.530 69,035 -0.07(-2.69%)
Dec 10, 2021 2.570 2.650 2.540 2.600 21,248 +0.06(+2.36%)
Dec 09, 2021 2.630 2.630 2.510 2.540 26,529 -0.08(-3.05%)
Dec 08, 2021 2.620 2.680 2.580 2.620 18,012 +0.03(+1.16%)
Dec 07, 2021 2.530 2.690 2.530 2.590 22,873 +0.07(+2.78%)
Dec 06, 2021 2.540 2.660 2.500 2.520 50,888 -0.02(-0.79%)
Dec 03, 2021 2.530 2.600 2.500 2.540 144,422 -0.01(-0.39%)
Dec 02, 2021 2.500 2.630 2.490 2.550 167,475 +0.05(+2.00%)
Dec 01, 2021 2.540 2.580 2.499 2.500 184,990 -0.01(-0.40%)
Nov 30, 2021 2.558 2.567 2.550 2.510 88,196 -0.11(-4.20%)
Nov 29, 2021 2.860 2.884 2.620 2.620 81,771 -0.20(-7.09%)
Nov 26, 2021 2.770 2.850 2.698 2.820 60,968 +0.01(+0.36%)
Nov 24, 2021 2.610 2.810 2.582 2.810 160,705 +0.28(+11.07%)
Nov 23, 2021 2.520 2.610 2.470 2.530 285,730 +0.03(+1.20%)
Nov 22, 2021 2.680 2.710 2.495 2.500 855,440 -0.15(-5.66%)
Nov 19, 2021 2.720 2.725 2.650 2.650 115,508 -0.09(-3.28%)
Nov 18, 2021 2.800 2.760 2.740 2.740 77,850 -0.03(-1.08%)
Nov 17, 2021 2.730 2.840 2.710 2.770 104,431 -0.02(-0.72%)
Nov 16, 2021 2.840 2.910 2.790 2.790 121,600 -0.06(-2.11%)
Nov 15, 2021 2.900 2.999 2.830 2.850 84,635 -0.05(-1.72%)
Nov 12, 2021 2.960 2.990 2.860 2.900 87,572 -0.02(-0.51%)
Nov 11, 2021 2.800 3.050 2.800 2.915 138,365 +0.15(+5.23%)
Nov 10, 2021 3.250 2.770 245,287 -0.51(-15.55%)
Nov 09, 2021 3.570 3.600 3.160 3.280 248,445 -0.26(-7.34%)
Nov 08, 2021 3.450 3.620 3.450 3.540 62,914 +0.04(+1.14%)
Nov 05, 2021 3.480 3.522 3.410 3.500 41,308 +0.02(+0.57%)
Nov 04, 2021 3.520 3.630 3.400 3.480 52,343 -0.01(-0.29%)
Nov 03, 2021 3.490 3.620 3.440 3.490 143,574 +0.01(+0.29%)
Nov 02, 2021 3.120 3.490 3.120 3.480 97,255 +0.25(+7.74%)
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.