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

Marchex Inc (NQ: MCHX )

1.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2016 2.260 2.260 2.260 0 -0.03(-1.49%)
Dec 29, 2016 2.269 2.354 2.243 2.294 83,978 +0.00(+0.00%)
Dec 28, 2016 2.269 2.414 2.235 2.294 67,616 +0.01(+0.37%)
Dec 27, 2016 2.294 2.337 2.260 2.286 108,479 -0.03(-1.47%)
Dec 23, 2016 2.320 2.320 2.320 0 +0.04(+1.87%)
Dec 22, 2016 2.294 2.384 2.269 2.277 64,822 -0.04(-1.84%)
Dec 21, 2016 2.397 2.422 2.307 2.320 93,719 -0.09(-3.55%)
Dec 20, 2016 2.465 2.474 2.363 2.405 116,466 -0.04(-1.74%)
Dec 19, 2016 2.397 2.474 2.380 2.448 121,218 +0.03(+1.41%)
Dec 16, 2016 2.388 2.439 2.363 2.414 205,396 +0.05(+2.17%)
Dec 15, 2016 2.414 2.456 2.329 2.363 103,202 -0.04(-1.77%)
Dec 14, 2016 2.354 2.448 2.329 2.405 111,830 +0.05(+2.17%)
Dec 13, 2016 2.329 2.384 2.286 2.354 117,254 +0.05(+2.22%)
Dec 12, 2016 2.320 2.337 2.235 2.303 202,316 +0.00(+0.00%)
Dec 09, 2016 2.294 2.371 2.243 2.303 255,851 +0.03(+1.50%)
Dec 08, 2016 2.243 2.311 2.234 2.269 219,907 +0.03(+1.53%)
Dec 07, 2016 2.252 2.269 2.218 2.235 82,906 -0.02(-0.76%)
Dec 06, 2016 2.277 2.295 2.218 2.252 76,428 +0.00(+0.00%)
Dec 05, 2016 2.226 2.286 2.222 2.252 94,733 +0.02(+0.76%)
Dec 02, 2016 2.218 2.251 2.201 2.235 46,936 +0.01(+0.38%)
Dec 01, 2016 2.260 2.260 2.175 2.226 107,124 -0.01(-0.38%)
Nov 30, 2016 2.226 2.252 2.175 2.235 268,210 +0.03(+1.55%)
Nov 29, 2016 2.243 2.243 2.175 2.201 254,015 -0.03(-1.15%)
Nov 28, 2016 2.311 2.320 2.226 2.226 81,196 -0.08(-3.33%)
Nov 25, 2016 2.320 2.320 2.269 2.303 35,680 -0.02(-0.74%)
Nov 23, 2016 2.320 2.320 2.320 0 -0.01(-0.37%)
Nov 22, 2016 2.320 2.354 2.269 2.329 88,276 +0.01(+0.37%)
Nov 21, 2016 2.260 2.354 2.235 2.320 65,475 +0.04(+1.87%)
Nov 18, 2016 2.260 2.277 2.201 2.277 60,036 +0.03(+1.52%)
Nov 17, 2016 2.320 2.346 2.235 2.243 52,843 -0.05(-2.23%)
Nov 16, 2016 2.286 2.303 2.235 2.294 36,066 +0.01(+0.37%)
Nov 15, 2016 2.329 2.329 2.235 2.286 105,287 -0.02(-0.74%)
Nov 14, 2016 2.474 2.474 2.414 2.303 94,568 -0.13(-5.26%)
Nov 11, 2016 2.252 2.439 2.209 2.431 197,618 +0.16(+7.14%)
Nov 10, 2016 2.184 2.286 2.175 2.269 131,383 +0.08(+3.50%)
Nov 09, 2016 2.115 2.218 2.098 2.192 102,031 +0.07(+3.21%)
Nov 08, 2016 2.107 2.166 2.107 2.124 38,103 -0.01(-0.40%)
Nov 07, 2016 2.149 2.158 2.124 2.132 51,823 +0.02(+0.81%)
Nov 04, 2016 2.149 2.149 2.115 2.115 45,558 -0.02(-0.80%)
Nov 03, 2016 2.218 2.218 2.132 2.132 90,694 +0.00(+0.00%)
Nov 02, 2016 2.141 2.166 2.132 2.132 49,867 +0.00(+0.00%)
Nov 01, 2016 2.149 2.209 2.098 2.132 65,016 -0.02(-0.79%)
Oct 31, 2016 2.184 2.235 2.149 2.149 69,385 -0.03(-1.56%)
Oct 28, 2016 2.294 2.294 2.141 2.184 35,245 +0.01(+0.39%)
Oct 27, 2016 2.115 2.184 2.115 2.175 117,737 +0.02(+0.79%)
Oct 26, 2016 2.158 2.175 2.149 2.158 230,497 -0.01(-0.39%)
Oct 25, 2016 2.235 2.235 2.158 2.166 51,052 -0.05(-2.31%)
Oct 24, 2016 2.277 2.277 2.209 2.218 12,873 -0.03(-1.51%)
Oct 21, 2016 2.235 2.303 2.235 2.252 21,227 -0.02(-0.75%)
Oct 20, 2016 2.201 2.286 2.184 2.269 45,846 +0.05(+2.31%)
Oct 19, 2016 2.209 2.218 2.184 2.218 94,573 +0.02(+0.78%)
Oct 18, 2016 2.209 2.218 2.192 2.201 37,788 +0.01(+0.39%)
Oct 17, 2016 2.175 2.226 2.175 2.192 41,951 +0.00(+0.00%)
Oct 14, 2016 2.201 2.235 2.184 2.192 88,816 -0.02(-0.77%)
Oct 13, 2016 2.218 2.252 2.201 2.209 44,847 -0.03(-1.52%)
Oct 12, 2016 2.192 2.286 2.192 2.243 26,782 +0.05(+2.33%)
Oct 11, 2016 2.201 2.226 2.175 2.192 96,304 -0.03(-1.53%)
Oct 10, 2016 2.218 2.235 2.175 2.226 115,018 +0.01(+0.38%)
Oct 07, 2016 2.260 2.294 2.175 2.218 81,242 -0.05(-2.26%)
Oct 06, 2016 2.209 2.286 2.209 2.269 124,366 +0.05(+2.31%)
Oct 05, 2016 2.209 2.243 2.209 2.218 136,937 +0.01(+0.39%)
Oct 04, 2016 2.303 2.337 2.175 2.209 405,686 -0.14(-5.82%)
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.