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

Marchex Inc (NQ: MCHX )

1.330 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM 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 (%)
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%)
Oct 03, 2016 2.337 2.354 2.311 2.346 57,005 -0.02(-0.72%)
Sep 30, 2016 2.354 2.371 2.337 2.363 38,001 +0.03(+1.09%)
Sep 29, 2016 2.354 2.380 2.329 2.337 26,582 -0.02(-0.72%)
Sep 28, 2016 2.431 2.431 2.346 2.354 45,196 -0.05(-2.13%)
Sep 27, 2016 2.448 2.448 2.397 2.405 37,452 -0.02(-0.70%)
Sep 26, 2016 2.388 2.431 2.388 2.422 35,941 +0.02(+0.71%)
Sep 23, 2016 2.414 2.456 2.371 2.405 89,114 -0.03(-1.05%)
Sep 22, 2016 2.397 2.431 2.380 2.431 45,235 +0.05(+2.15%)
Sep 21, 2016 2.363 2.388 2.354 2.380 17,828 +0.04(+1.82%)
Sep 20, 2016 2.397 2.397 2.337 2.337 191,553 -0.03(-1.44%)
Sep 19, 2016 2.388 2.439 2.371 2.371 30,406 -0.02(-0.71%)
Sep 16, 2016 2.397 2.397 2.346 2.388 170,549 +0.00(+0.00%)
Sep 15, 2016 2.363 2.388 2.346 2.388 32,063 +0.03(+1.45%)
Sep 14, 2016 2.354 2.388 2.333 2.354 213,258 +0.01(+0.36%)
Sep 13, 2016 2.354 2.371 2.329 2.346 220,286 -0.03(-1.08%)
Sep 12, 2016 2.346 2.388 2.320 2.371 107,455 +0.02(+0.72%)
Sep 09, 2016 2.371 2.397 2.346 2.354 70,180 -0.04(-1.78%)
Sep 08, 2016 2.371 2.414 2.346 2.397 37,109 +0.01(+0.36%)
Sep 07, 2016 2.431 2.448 2.363 2.388 73,315 -0.03(-1.41%)
Sep 06, 2016 2.456 2.456 2.380 2.422 36,595 -0.02(-0.70%)
Sep 02, 2016 2.388 2.439 2.439 2.439 70,227 +0.05(+2.14%)
Sep 01, 2016 2.346 2.397 2.320 2.388 203,453 +0.03(+1.45%)
Aug 31, 2016 2.354 2.474 2.346 2.354 85,748 +0.00(+0.00%)
Aug 30, 2016 2.346 2.380 2.346 2.354 126,465 -0.02(-0.72%)
Aug 29, 2016 2.371 2.388 2.354 2.371 60,354 -0.01(-0.36%)
Aug 26, 2016 2.405 2.405 2.363 2.380 98,957 -0.02(-0.71%)
Aug 25, 2016 2.388 2.431 2.388 2.397 39,080 -0.02(-0.71%)
Aug 24, 2016 2.482 2.491 2.405 2.414 82,244 -0.04(-1.74%)
Aug 23, 2016 2.456 2.491 2.439 2.456 54,539 +0.00(+0.00%)
Aug 22, 2016 2.474 2.499 2.431 2.456 64,373 +0.00(+0.00%)
Aug 19, 2016 2.431 2.516 2.431 2.456 158,135 -0.03(-1.03%)
Aug 18, 2016 2.405 2.508 2.388 2.482 133,881 +0.06(+2.46%)
Aug 17, 2016 2.525 2.542 2.380 2.422 73,502 +0.00(+0.00%)
Aug 16, 2016 2.508 2.508 2.386 2.422 211,387 -0.01(-0.35%)
Aug 15, 2016 2.542 2.559 2.422 2.431 188,872 -0.11(-4.36%)
Aug 12, 2016 2.542 2.584 2.482 2.542 307,320 -0.02(-0.67%)
Aug 11, 2016 2.397 2.567 2.389 2.559 366,671 +0.18(+7.53%)
Aug 10, 2016 2.610 2.610 2.303 2.380 4,616,591 -0.51(-17.70%)
Aug 09, 2016 2.832 2.917 2.738 2.891 119,488 +0.09(+3.04%)
Aug 08, 2016 2.670 2.857 2.662 2.806 130,659 +0.15(+5.45%)
Aug 05, 2016 2.712 2.746 2.636 2.661 148,568 -0.05(-1.89%)
Aug 04, 2016 2.712 2.738 2.671 2.712 39,442 +0.00(+0.00%)
Aug 03, 2016 2.687 2.721 2.661 2.712 30,240 +0.03(+0.95%)
Aug 02, 2016 2.687 2.781 2.670 2.687 43,648 -0.02(-0.63%)
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.