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 (%)
Dec 29, 2017 2.755 2.755 2.755 0 +0.01(+0.31%)
Dec 28, 2017 2.719 2.781 2.695 2.746 78,705 +0.01(+0.31%)
Dec 27, 2017 2.712 2.755 2.678 2.738 100,716 +0.04(+1.58%)
Dec 26, 2017 2.704 2.737 2.670 2.695 60,114 -0.01(-0.32%)
Dec 22, 2017 2.721 2.763 2.648 2.704 23,490 -0.02(-0.62%)
Dec 21, 2017 2.738 2.789 2.687 2.721 61,468 -0.00(-0.01%)
Dec 20, 2017 2.661 2.729 2.661 2.721 48,364 +0.04(+1.59%)
Dec 19, 2017 2.626 2.721 2.593 2.678 57,121 +0.07(+2.61%)
Dec 18, 2017 2.695 2.701 2.601 2.610 255,316 -0.08(-2.86%)
Dec 15, 2017 2.644 2.738 2.644 2.687 70,478 +0.00(+0.00%)
Dec 14, 2017 2.729 2.798 2.653 2.687 127,104 -0.04(-1.56%)
Dec 13, 2017 2.721 2.781 2.687 2.729 170,113 +0.02(+0.63%)
Dec 12, 2017 2.772 2.808 2.712 2.712 159,001 -0.01(-0.31%)
Dec 11, 2017 2.695 2.738 2.644 2.721 457,103 +0.01(+0.31%)
Dec 08, 2017 2.670 2.738 2.670 2.712 44,768 +0.04(+1.60%)
Dec 07, 2017 2.593 2.670 2.593 2.670 232,445 +0.07(+2.62%)
Dec 06, 2017 2.670 2.687 2.567 2.601 87,571 -0.06(-2.24%)
Dec 05, 2017 2.687 2.721 2.644 2.661 21,411 -0.02(-0.64%)
Dec 04, 2017 2.798 2.798 2.678 2.678 53,979 -0.11(-3.98%)
Dec 01, 2017 2.815 2.891 2.798 2.789 70,813 -0.03(-0.91%)
Nov 30, 2017 2.968 2.985 2.806 2.815 81,041 -0.17(-5.71%)
Nov 29, 2017 2.994 3.028 2.900 2.985 42,068 +0.00(+0.00%)
Nov 28, 2017 2.977 3.036 2.943 2.985 29,425 +0.02(+0.57%)
Nov 27, 2017 2.951 3.019 2.951 2.968 82,457 +0.00(+0.00%)
Nov 24, 2017 2.943 3.002 2.934 2.968 25,647 +0.04(+1.46%)
Nov 22, 2017 2.951 2.996 2.897 2.926 79,245 -0.01(-0.29%)
Nov 21, 2017 2.900 3.079 2.883 2.934 110,648 +0.04(+1.48%)
Nov 20, 2017 2.815 2.917 2.789 2.891 109,380 +0.09(+3.04%)
Nov 17, 2017 2.840 2.874 2.789 2.806 52,610 -0.03(-1.20%)
Nov 16, 2017 2.883 2.900 2.840 2.840 30,445 -0.03(-1.04%)
Nov 15, 2017 2.840 2.891 2.840 2.870 249,103 +0.03(+1.05%)
Nov 14, 2017 2.738 2.866 2.729 2.840 237,996 +0.08(+2.78%)
Nov 13, 2017 2.704 2.789 2.696 2.764 164,952 +0.03(+1.25%)
Nov 10, 2017 2.764 2.772 2.721 2.729 168,895 -0.03(-0.93%)
Nov 09, 2017 2.610 2.815 2.601 2.755 118,691 +0.15(+5.56%)
Nov 08, 2017 2.601 2.644 2.576 2.610 108,953 +0.01(+0.33%)
Nov 07, 2017 2.687 2.687 2.567 2.601 177,866 -0.09(-3.17%)
Nov 06, 2017 2.687 2.840 2.610 2.687 710,748 +0.03(+0.96%)
Nov 03, 2017 2.712 2.729 2.567 2.661 1,575,619 +0.04(+1.63%)
Nov 02, 2017 2.601 2.653 2.601 2.619 68,238 +0.01(+0.33%)
Nov 01, 2017 2.644 2.646 2.601 2.610 64,227 -0.03(-1.29%)
Oct 31, 2017 2.670 2.712 2.644 2.644 16,709 +0.00(+0.00%)
Oct 30, 2017 2.678 2.678 2.636 2.644 24,082 -0.03(-1.27%)
Oct 27, 2017 2.601 2.678 2.601 2.678 49,040 +0.03(+1.29%)
Oct 26, 2017 2.670 2.678 2.644 2.644 41,820 -0.03(-1.27%)
Oct 25, 2017 2.644 2.678 2.644 2.678 12,306 +0.03(+1.29%)
Oct 24, 2017 2.615 2.678 2.601 2.644 32,941 +0.03(+1.31%)
Oct 23, 2017 2.690 2.690 2.561 2.610 29,827 -0.01(-0.33%)
Oct 20, 2017 2.687 2.687 2.619 2.619 22,599 -0.07(-2.54%)
Oct 19, 2017 2.687 2.704 2.619 2.687 66,053 +0.00(+0.00%)
Oct 18, 2017 2.712 2.712 2.644 2.687 17,996 -0.02(-0.63%)
Oct 17, 2017 2.644 2.704 2.636 2.704 22,489 +0.05(+1.93%)
Oct 16, 2017 2.706 2.706 2.610 2.653 35,537 -0.03(-0.96%)
Oct 13, 2017 2.712 2.738 2.628 2.678 21,816 -0.01(-0.32%)
Oct 12, 2017 2.644 2.712 2.644 2.687 49,047 +0.04(+1.61%)
Oct 11, 2017 2.644 2.670 2.601 2.644 94,674 +0.00(+0.00%)
Oct 10, 2017 2.678 2.754 2.584 2.644 87,009 -0.03(-1.27%)
Oct 09, 2017 2.734 2.764 2.670 2.678 29,308 -0.07(-2.48%)
Oct 06, 2017 2.730 2.755 2.704 2.746 39,537 +0.02(+0.63%)
Oct 05, 2017 2.764 2.883 2.712 2.729 65,597 +0.00(+0.00%)
Oct 04, 2017 2.772 2.832 2.729 2.729 61,232 -0.04(-1.54%)
Oct 03, 2017 2.644 2.806 2.636 2.772 127,794 +0.14(+5.18%)
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.