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 (%)
May 31, 2017 2.363 2.456 2.363 2.397 93,966 +0.03(+1.44%)
May 30, 2017 2.363 2.418 2.329 2.363 83,020 -0.01(-0.36%)
May 26, 2017 2.405 2.414 2.346 2.371 50,785 -0.03(-1.42%)
May 25, 2017 2.439 2.451 2.388 2.405 92,415 -0.03(-1.40%)
May 24, 2017 2.431 2.508 2.380 2.439 80,234 +0.01(+0.35%)
May 23, 2017 2.465 2.516 2.431 2.431 107,646 -0.03(-1.04%)
May 22, 2017 2.516 2.542 2.431 2.456 110,141 -0.07(-2.70%)
May 19, 2017 2.508 2.550 2.482 2.525 100,277 +0.02(+0.68%)
May 18, 2017 2.482 2.559 2.474 2.508 160,633 +0.01(+0.34%)
May 17, 2017 2.516 2.542 2.474 2.499 120,307 -0.05(-2.01%)
May 16, 2017 2.559 2.601 2.516 2.550 126,824 +0.01(+0.34%)
May 15, 2017 2.542 2.644 2.525 2.542 151,346 +0.01(+0.34%)
May 12, 2017 2.559 2.559 2.499 2.533 106,176 -0.03(-1.33%)
May 11, 2017 2.584 2.619 2.503 2.567 154,449 -0.02(-0.66%)
May 10, 2017 2.533 2.627 2.533 2.584 304,593 +0.03(+1.34%)
May 09, 2017 2.491 2.576 2.491 2.550 251,344 +0.04(+1.70%)
May 08, 2017 2.354 2.580 2.354 2.508 454,936 +0.15(+6.14%)
May 05, 2017 2.209 2.414 2.209 2.363 144,355 +0.04(+1.84%)
May 04, 2017 2.303 2.346 2.252 2.320 115,084 +0.03(+1.12%)
May 03, 2017 2.286 2.311 2.243 2.294 123,346 -0.01(-0.37%)
May 02, 2017 2.303 2.371 2.294 2.303 85,695 +0.00(+0.00%)
May 01, 2017 2.303 2.337 2.286 2.303 122,915 -0.01(-0.37%)
Apr 28, 2017 2.320 2.324 2.269 2.311 126,137 +0.00(+0.00%)
Apr 27, 2017 2.363 2.363 2.294 2.311 127,460 -0.06(-2.52%)
Apr 26, 2017 2.346 2.388 2.337 2.371 120,207 +0.01(+0.36%)
Apr 25, 2017 2.380 2.337 2.363 202,280 +0.00(+0.00%)
Apr 24, 2017 2.320 2.363 2.277 2.363 139,226 +0.08(+3.36%)
Apr 21, 2017 2.252 2.294 2.218 2.286 131,433 +0.03(+1.52%)
Apr 20, 2017 2.243 2.260 2.226 2.252 76,277 +0.01(+0.38%)
Apr 19, 2017 2.226 2.265 2.226 2.243 71,790 +0.00(+0.00%)
Apr 18, 2017 2.235 2.252 2.209 2.243 107,665 -0.01(-0.38%)
Apr 17, 2017 2.218 2.252 2.218 2.252 65,892 +0.03(+1.54%)
Apr 13, 2017 2.235 2.243 2.213 2.218 111,546 -0.02(-0.76%)
Apr 12, 2017 2.243 2.277 2.235 2.235 99,933 -0.03(-1.13%)
Apr 11, 2017 2.243 2.269 2.243 2.260 64,577 +0.00(+0.00%)
Apr 10, 2017 2.252 2.337 2.243 2.260 120,215 -0.01(-0.38%)
Apr 07, 2017 2.252 2.320 2.252 2.269 40,109 +0.00(+0.00%)
Apr 06, 2017 2.235 2.277 2.226 2.269 115,170 +0.03(+1.14%)
Apr 05, 2017 2.260 2.299 2.243 2.243 150,806 -0.03(-1.50%)
Apr 04, 2017 2.243 2.303 2.243 2.277 110,884 +0.02(+0.75%)
Apr 03, 2017 2.303 2.320 2.226 2.260 300,953 -0.06(-2.57%)
Mar 31, 2017 2.303 2.329 2.277 2.320 85,891 +0.03(+1.12%)
Mar 30, 2017 2.311 2.329 2.260 2.294 97,057 +0.00(+0.00%)
Mar 29, 2017 2.260 2.345 2.260 2.294 82,739 +0.03(+1.13%)
Mar 28, 2017 2.277 2.307 2.252 2.269 91,798 -0.02(-0.75%)
Mar 27, 2017 2.243 2.303 2.218 2.286 293,301 +0.02(+0.75%)
Mar 24, 2017 2.286 2.294 2.235 2.269 132,405 -0.03(-1.12%)
Mar 23, 2017 2.260 2.320 2.260 2.294 64,958 +0.03(+1.51%)
Mar 22, 2017 2.294 2.299 2.252 2.260 82,795 -0.03(-1.12%)
Mar 21, 2017 2.269 2.303 2.243 2.286 466,455 +0.04(+1.90%)
Mar 20, 2017 2.243 2.269 2.218 2.243 266,531 -0.01(-0.38%)
Mar 17, 2017 2.209 2.252 2.209 2.252 269,915 +0.03(+1.15%)
Mar 16, 2017 2.226 2.235 2.175 2.226 122,085 +0.02(+0.77%)
Mar 15, 2017 2.166 2.226 2.166 2.209 50,500 +0.02(+0.78%)
Mar 14, 2017 2.226 2.226 2.141 2.192 92,914 -0.03(-1.15%)
Mar 13, 2017 2.175 2.218 2.149 2.218 131,921 +0.05(+2.36%)
Mar 10, 2017 2.209 2.209 2.158 2.166 113,755 -0.01(-0.39%)
Mar 09, 2017 2.226 2.226 2.149 2.175 153,077 -0.03(-1.16%)
Mar 08, 2017 2.294 2.294 2.192 2.201 197,030 -0.06(-2.64%)
Mar 07, 2017 2.311 2.320 2.243 2.260 343,337 -0.04(-1.85%)
Mar 06, 2017 2.286 2.320 2.243 2.303 237,505 -0.01(-0.37%)
Mar 03, 2017 2.303 2.346 2.269 2.311 287,353 +0.03(+1.50%)
Mar 02, 2017 2.303 2.337 2.256 2.277 189,632 -0.03(-1.11%)
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.