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 (%)
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%)
Oct 02, 2017 2.619 2.687 2.593 2.636 72,421 +0.00(+0.00%)
Sep 29, 2017 2.661 2.661 2.584 2.636 47,653 -0.01(-0.32%)
Sep 28, 2017 2.648 2.678 2.636 2.644 35,710 +0.00(+0.00%)
Sep 27, 2017 2.627 2.661 2.593 2.644 21,452 +0.03(+0.98%)
Sep 26, 2017 2.661 2.661 2.619 2.619 20,655 -0.02(-0.65%)
Sep 25, 2017 2.644 2.704 2.610 2.636 29,517 -0.02(-0.64%)
Sep 22, 2017 2.636 2.670 2.636 2.653 47,038 +0.00(+0.00%)
Sep 21, 2017 2.644 2.678 2.636 2.653 25,808 +0.01(+0.32%)
Sep 20, 2017 2.636 2.695 2.627 2.644 69,297 +0.02(+0.65%)
Sep 19, 2017 2.627 2.661 2.601 2.627 48,853 -0.02(-0.65%)
Sep 18, 2017 2.653 2.670 2.627 2.644 100,431 +0.00(+0.00%)
Sep 15, 2017 2.627 2.695 2.610 2.644 115,648 -0.03(-0.96%)
Sep 14, 2017 2.653 2.695 2.636 2.670 84,356 +0.02(+0.64%)
Sep 13, 2017 2.619 2.746 2.619 2.653 124,645 +0.03(+1.30%)
Sep 12, 2017 2.584 2.644 2.584 2.619 84,935 +0.02(+0.66%)
Sep 11, 2017 2.567 2.619 2.559 2.601 80,146 +0.05(+2.01%)
Sep 08, 2017 2.601 2.619 2.508 2.550 24,910 -0.04(-1.64%)
Sep 07, 2017 2.601 2.636 2.576 2.593 30,782 +0.00(+0.00%)
Sep 06, 2017 2.567 2.636 2.550 2.593 52,144 -0.04(-1.62%)
Sep 05, 2017 2.627 2.670 2.610 2.636 44,671 -0.01(-0.32%)
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.