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

Marchex Inc (NQ: MCHX )

1.370 +0.020 (+1.48%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 2.730 2.730 2.730 0 +0.09(+3.41%)
Mar 28, 2018 2.710 2.740 2.630 2.640 130,736 -0.08(-2.94%)
Mar 27, 2018 2.730 2.750 2.650 2.720 203,121 +0.01(+0.37%)
Mar 26, 2018 2.780 2.850 2.610 2.710 167,631 -0.06(-2.17%)
Mar 23, 2018 2.830 2.830 2.720 2.770 108,594 -0.07(-2.46%)
Mar 22, 2018 2.830 2.870 2.828 2.840 42,299 +0.00(+0.00%)
Mar 21, 2018 2.880 2.900 2.820 2.840 42,068 -0.02(-0.70%)
Mar 20, 2018 2.900 2.935 2.860 2.860 23,551 -0.03(-1.04%)
Mar 19, 2018 2.850 2.920 2.850 2.890 72,344 +0.04(+1.40%)
Mar 16, 2018 2.920 2.920 2.810 2.850 165,760 -0.07(-2.40%)
Mar 15, 2018 2.820 2.990 2.810 2.920 421,037 +0.06(+2.10%)
Mar 14, 2018 2.880 2.900 2.825 2.860 59,710 -0.03(-1.04%)
Mar 13, 2018 2.860 2.980 2.860 2.890 190,577 +0.05(+1.76%)
Mar 12, 2018 2.940 2.960 2.810 2.840 58,776 -0.09(-3.07%)
Mar 09, 2018 2.840 2.950 2.800 2.930 273,167 +0.10(+3.53%)
Mar 08, 2018 2.820 2.850 2.750 2.830 100,484 +0.01(+0.35%)
Mar 07, 2018 2.930 2.950 2.810 2.820 292,851 -0.08(-2.76%)
Mar 06, 2018 2.909 2.939 2.815 2.900 242,097 +0.00(+0.00%)
Mar 05, 2018 2.789 2.909 2.789 2.900 163,776 +0.12(+4.29%)
Mar 02, 2018 2.772 2.823 2.772 2.781 53,908 +0.00(+0.00%)
Mar 01, 2018 2.755 2.840 2.738 2.781 100,108 +0.05(+1.88%)
Feb 28, 2018 2.840 2.840 2.713 2.729 419,095 -0.03(-0.93%)
Feb 27, 2018 2.781 2.781 2.746 2.755 41,204 -0.02(-0.62%)
Feb 26, 2018 2.755 2.787 2.729 2.772 130,228 +0.03(+1.25%)
Feb 23, 2018 2.866 2.866 2.725 2.738 128,661 -0.01(-0.31%)
Feb 22, 2018 2.823 2.823 2.729 2.746 149,832 -0.07(-2.42%)
Feb 21, 2018 2.755 2.874 2.734 2.815 103,859 +0.09(+3.13%)
Feb 20, 2018 2.798 2.866 2.687 2.729 85,390 -0.06(-2.14%)
Feb 16, 2018 2.789 2.789 2.789 0 -0.19(-6.30%)
Feb 15, 2018 2.977 3.011 2.926 2.977 56,509 +0.00(+0.00%)
Feb 14, 2018 2.921 3.011 2.917 2.977 310,431 +0.05(+1.75%)
Feb 13, 2018 2.815 2.934 2.772 2.926 109,182 +0.09(+3.00%)
Feb 12, 2018 2.866 2.900 2.832 2.840 51,888 -0.05(-1.77%)
Feb 09, 2018 2.926 3.019 2.849 2.891 44,871 -0.02(-0.59%)
Feb 08, 2018 2.960 2.968 2.891 2.909 41,641 -0.05(-1.73%)
Feb 07, 2018 2.985 2.985 2.917 2.960 50,907 -0.03(-0.86%)
Feb 06, 2018 2.857 3.033 2.857 2.985 65,454 +0.12(+4.17%)
Feb 05, 2018 2.917 2.917 2.828 2.866 208,425 -0.08(-2.61%)
Feb 02, 2018 2.926 2.943 2.857 2.943 55,747 +0.00(+0.00%)
Feb 01, 2018 2.926 2.960 2.909 2.943 46,849 +0.02(+0.58%)
Jan 31, 2018 2.916 2.951 2.913 2.926 49,874 +0.05(+1.78%)
Jan 30, 2018 2.977 2.857 2.874 81,479 -0.06(-2.04%)
Jan 29, 2018 2.943 3.002 2.917 2.934 37,863 -0.03(-1.15%)
Jan 26, 2018 2.934 2.985 2.934 2.968 34,177 +0.03(+1.16%)
Jan 25, 2018 3.019 3.036 2.934 2.934 44,270 -0.08(-2.55%)
Jan 24, 2018 3.036 3.088 2.994 3.011 63,556 -0.02(-0.56%)
Jan 23, 2018 3.011 3.045 3.002 3.028 276,130 +0.02(+0.57%)
Jan 22, 2018 2.951 3.045 2.943 3.011 300,461 +0.06(+2.02%)
Jan 19, 2018 2.951 2.977 2.943 2.951 43,116 -0.03(-0.86%)
Jan 18, 2018 2.998 2.998 2.917 2.977 30,629 +0.03(+1.16%)
Jan 17, 2018 2.968 3.129 2.891 2.943 155,714 -0.03(-0.86%)
Jan 16, 2018 2.857 2.985 2.836 2.968 156,340 +0.15(+5.14%)
Jan 12, 2018 2.823 2.823 2.823 0 -0.05(-1.78%)
Jan 11, 2018 2.891 2.934 2.859 2.874 55,367 -0.01(-0.30%)
Jan 10, 2018 2.866 2.943 2.857 2.883 41,128 +0.00(+0.00%)
Jan 09, 2018 2.933 2.943 2.866 2.883 71,922 -0.07(-2.31%)
Jan 08, 2018 2.909 2.951 2.866 2.951 77,205 +0.05(+1.76%)
Jan 05, 2018 2.943 2.943 2.874 2.900 35,146 -0.02(-0.58%)
Jan 04, 2018 2.926 2.943 2.848 2.917 45,717 -0.02(-0.58%)
Jan 03, 2018 2.746 2.943 2.746 2.934 90,298 +0.17(+6.17%)
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.