Skip to main content

Marchex Inc (NQ: MCHX )

1.370 -0.020 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.390 1.400 1.370 1.370 11,168 -0.02(-1.44%)
Mar 27, 2024 1.350 1.400 1.320 1.390 36,091 +0.05(+3.73%)
Mar 26, 2024 1.360 1.370 1.320 1.340 180,671 -0.01(-0.74%)
Mar 25, 2024 1.360 1.440 1.340 1.350 32,039 -0.07(-4.93%)
Mar 22, 2024 1.460 1.470 1.360 1.420 24,037 +0.01(+0.71%)
Mar 21, 2024 1.395 1.440 1.395 1.410 28,563 +0.02(+1.44%)
Mar 20, 2024 1.400 1.470 1.360 1.390 161,643 -0.01(-0.71%)
Mar 19, 2024 1.320 1.458 1.320 1.400 67,170 +0.05(+3.70%)
Mar 18, 2024 1.370 1.420 1.340 1.350 264,638 +0.05(+3.85%)
Mar 15, 2024 1.290 1.350 1.110 1.300 84,248 +0.00(+0.00%)
Mar 14, 2024 1.340 1.350 1.250 1.300 27,379 -0.03(-2.26%)
Mar 13, 2024 1.260 1.370 1.260 1.330 39,879 +0.03(+2.31%)
Mar 12, 2024 1.380 1.380 1.280 1.300 93,329 -0.07(-5.45%)
Mar 11, 2024 1.400 1.400 1.370 1.375 81,947 -0.01(-1.08%)
Mar 08, 2024 1.390 1.400 1.370 1.390 190,145 +0.01(+0.72%)
Mar 07, 2024 1.400 1.400 1.330 1.380 219,786 -0.01(-0.72%)
Mar 06, 2024 1.390 1.405 1.370 1.390 198,890 -0.01(-0.71%)
Mar 05, 2024 1.401 1.420 1.341 1.400 134,763 +0.02(+1.45%)
Mar 04, 2024 1.360 1.410 1.360 1.380 18,871 +0.03(+2.22%)
Mar 01, 2024 1.380 1.400 1.350 1.350 63,319 -0.02(-1.46%)
Feb 29, 2024 1.380 1.420 1.320 1.370 39,667 -0.04(-2.84%)
Feb 28, 2024 1.200 1.440 1.200 1.410 686,399 +0.18(+14.63%)
Feb 27, 2024 1.200 1.280 1.190 1.230 194,668 -0.02(-1.60%)
Feb 26, 2024 1.190 1.280 1.170 1.250 410,913 +0.02(+1.63%)
Feb 23, 2024 1.250 1.260 1.140 1.230 151,280 -0.01(-0.81%)
Feb 22, 2024 1.330 1.330 1.230 1.240 9,637 -0.06(-4.62%)
Feb 21, 2024 1.250 1.360 1.250 1.300 8,513 -0.02(-1.52%)
Feb 20, 2024 1.290 1.330 1.260 1.320 22,678 +0.04(+3.13%)
Feb 16, 2024 1.310 1.370 1.260 1.280 4,826 -0.07(-5.19%)
Feb 15, 2024 1.380 1.380 1.270 1.350 5,666 +0.03(+2.27%)
Feb 14, 2024 1.270 1.320 1.260 1.320 6,603 +0.05(+3.94%)
Feb 13, 2024 1.310 1.310 1.270 1.270 12,925 -0.05(-3.79%)
Feb 12, 2024 1.400 1.400 1.320 1.320 10,441 -0.08(-5.71%)
Feb 09, 2024 1.380 1.422 1.320 1.400 5,405 +0.05(+3.70%)
Feb 08, 2024 1.380 1.420 1.350 1.350 23,479 -0.02(-1.46%)
Feb 07, 2024 1.370 1.380 1.340 1.370 3,954 +0.06(+4.58%)
Feb 06, 2024 1.300 1.320 1.300 1.310 97,112 -0.03(-2.24%)
Feb 05, 2024 1.280 1.350 1.280 1.340 1,472 -0.01(-0.74%)
Feb 02, 2024 1.340 1.380 1.310 1.350 70,648 -0.03(-2.17%)
Feb 01, 2024 1.400 1.420 1.360 1.380 26,058 +0.02(+1.47%)
Jan 31, 2024 1.410 1.410 1.350 1.360 9,323 -0.04(-2.86%)
Jan 30, 2024 1.470 1.470 1.376 1.400 9,892 -0.04(-2.78%)
Jan 29, 2024 1.350 1.480 1.350 1.440 22,911 +0.06(+4.35%)
Jan 26, 2024 1.380 1.450 1.350 1.380 25,958 -0.05(-3.50%)
Jan 25, 2024 1.480 1.489 1.430 1.430 28,687 -0.05(-3.38%)
Jan 24, 2024 1.320 1.480 1.310 1.480 106,886 +0.12(+8.82%)
Jan 23, 2024 1.280 1.360 1.280 1.360 16,298 +0.08(+6.25%)
Jan 22, 2024 1.345 1.345 1.280 1.280 16,924 -0.03(-2.29%)
Jan 19, 2024 1.270 1.310 1.260 1.310 15,156 +0.01(+0.77%)
Jan 18, 2024 1.270 1.300 1.270 1.300 2,938 +0.01(+0.78%)
Jan 17, 2024 1.290 1.290 1.260 1.290 4,529 +0.01(+0.78%)
Jan 16, 2024 1.260 1.310 1.260 1.280 5,930 -0.05(-3.76%)
Jan 12, 2024 1.291 1.330 1.291 1.330 5,181 -0.01(-0.75%)
Jan 11, 2024 1.330 1.340 1.310 1.340 4,368 +0.01(+0.75%)
Jan 10, 2024 1.290 1.340 1.250 1.330 37,481 +0.03(+1.92%)
Jan 09, 2024 1.328 1.330 1.295 1.305 9,379 -0.03(-1.88%)
Jan 08, 2024 1.250 1.340 1.250 1.330 11,452 +0.04(+3.10%)
Jan 05, 2024 1.450 1.460 1.250 1.290 63,933 -0.11(-7.86%)
Jan 04, 2024 1.359 1.400 1.350 1.400 12,910 +0.07(+5.26%)
Jan 03, 2024 1.330 1.360 1.270 1.330 37,585 +0.02(+1.53%)
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.