Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.217 4.263 3.835 3.835 102,551 -0.34(-8.24%)
Jan 29, 2009 4.447 4.516 4.179 4.179 138,916 -0.31(-6.98%)
Jan 28, 2009 4.286 4.592 4.286 4.493 131,328 +0.28(+6.73%)
Jan 27, 2009 4.041 4.210 4.034 4.210 94,864 +0.18(+4.36%)
Jan 26, 2009 3.919 4.064 3.919 4.034 173,401 +0.13(+3.33%)
Jan 23, 2009 3.773 4.026 3.766 3.903 127,983 +0.05(+1.19%)
Jan 22, 2009 3.911 4.018 3.720 3.857 166,206 -0.15(-3.63%)
Jan 21, 2009 3.712 4.018 3.697 4.003 134,058 +0.33(+8.96%)
Jan 20, 2009 3.926 4.026 3.674 3.674 136,628 -0.35(-8.75%)
Jan 16, 2009 3.888 4.041 3.727 4.026 307,826 +0.19(+4.99%)
Jan 15, 2009 3.727 3.965 3.674 3.835 159,186 +0.11(+2.87%)
Jan 14, 2009 3.827 3.835 3.697 3.727 138,157 -0.13(-3.37%)
Jan 13, 2009 4.056 4.179 3.857 3.857 144,321 -0.20(-4.91%)
Jan 12, 2009 4.210 4.217 4.056 4.056 156,758 +0.00(+0.00%)
Jan 09, 2009 4.210 4.217 3.980 4.056 115,537 -0.18(-4.33%)
Jan 08, 2009 4.248 4.378 4.171 4.240 243,201 -0.11(-2.46%)
Jan 07, 2009 4.516 4.592 4.225 4.347 102,402 -0.25(-5.49%)
Jan 06, 2009 4.577 4.638 4.370 4.600 115,051 +0.07(+1.52%)
Jan 05, 2009 4.454 4.531 4.317 4.531 148,771 +0.08(+1.89%)
Jan 02, 2009 4.470 4.600 4.179 4.447 213,672 -0.02(-0.34%)
Dec 31, 2008 4.148 4.615 4.148 4.462 214,841 +0.33(+7.96%)
Dec 30, 2008 4.018 4.148 3.980 4.133 97,471 +0.14(+3.45%)
Dec 29, 2008 3.995 4.041 3.903 3.995 138,265 +0.00(+0.00%)
Dec 26, 2008 4.011 4.125 3.949 3.995 66,338 +0.01(+0.19%)
Dec 24, 2008 4.133 4.141 3.980 3.988 48,672 -0.15(-3.52%)
Dec 23, 2008 4.210 4.217 3.827 4.133 239,952 -0.05(-1.10%)
Dec 22, 2008 4.577 4.577 3.949 4.179 203,218 -0.41(-8.85%)
Dec 19, 2008 4.615 4.830 4.447 4.585 449,783 +0.06(+1.35%)
Dec 18, 2008 4.638 4.661 4.370 4.523 231,918 -0.04(-0.84%)
Dec 17, 2008 4.454 4.592 4.432 4.562 270,099 +0.05(+1.02%)
Dec 16, 2008 4.301 4.523 4.087 4.516 275,039 +0.32(+7.66%)
Dec 15, 2008 4.592 4.615 4.164 4.194 217,002 -0.38(-8.36%)
Dec 12, 2008 4.271 4.592 4.164 4.577 261,654 +0.23(+5.28%)
Dec 11, 2008 4.562 4.615 4.213 4.347 167,368 -0.28(-6.12%)
Dec 10, 2008 4.692 4.768 4.485 4.631 287,987 +0.00(+0.00%)
Dec 09, 2008 4.669 4.960 4.592 4.631 737,774 +0.01(+0.17%)
Dec 08, 2008 4.500 4.653 4.294 4.623 953,869 +0.25(+5.78%)
Dec 05, 2008 4.079 4.386 3.880 4.370 125,460 +0.24(+5.94%)
Dec 04, 2008 4.164 4.409 4.026 4.125 310,187 -0.10(-2.36%)
Dec 03, 2008 4.018 4.493 3.880 4.225 412,138 +0.22(+5.54%)
Dec 02, 2008 3.605 4.011 3.559 4.003 237,571 +0.49(+13.94%)
Dec 01, 2008 4.125 4.148 3.482 3.513 166,807 -0.76(-17.74%)
Nov 28, 2008 4.087 4.286 3.903 4.271 95,471 +0.11(+2.76%)
Nov 26, 2008 3.674 4.156 3.414 4.156 496,023 +0.38(+10.14%)
Nov 25, 2008 3.643 3.796 3.406 3.773 1,831,628 +0.18(+5.12%)
Nov 24, 2008 3.092 3.720 3.092 3.590 587,613 +0.46(+14.67%)
Nov 21, 2008 3.329 3.513 3.100 3.130 645,276 -0.12(-3.76%)
Nov 20, 2008 3.452 3.513 3.008 3.253 552,074 -0.24(-7.00%)
Nov 19, 2008 3.972 4.125 3.459 3.498 369,489 -0.47(-11.95%)
Nov 18, 2008 4.347 4.516 3.934 3.972 280,587 -0.32(-7.49%)
Nov 17, 2008 4.485 4.699 4.271 4.294 165,576 -0.23(-5.08%)
Nov 14, 2008 4.883 5.120 4.508 4.523 143,300 -0.49(-9.77%)
Nov 13, 2008 4.707 5.051 4.592 5.013 332,436 +0.31(+6.50%)
Nov 12, 2008 4.830 5.289 4.676 4.707 243,614 -0.16(-3.30%)
Nov 11, 2008 4.937 5.067 4.791 4.868 191,550 -0.11(-2.15%)
Nov 10, 2008 5.319 5.319 4.906 4.975 166,649 -0.25(-4.83%)
Nov 07, 2008 5.281 5.388 5.090 5.228 120,895 -0.01(-0.15%)
Nov 06, 2008 5.541 5.595 5.129 5.235 332,987 -0.21(-3.80%)
Nov 05, 2008 5.549 5.962 5.354 5.442 335,557 -0.28(-4.82%)
Nov 04, 2008 5.886 6.023 5.587 5.717 410,148 +0.04(+0.67%)
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.