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

Marchex Inc (NQ: MCHX )

1.370 +0.020 (+1.48%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2017 2.277 2.311 2.192 2.303 286,900 +0.03(+1.12%)
Feb 28, 2017 2.201 2.286 2.201 2.277 193,586 +0.06(+2.69%)
Feb 27, 2017 2.269 2.269 2.166 2.218 246,063 -0.06(-2.62%)
Feb 24, 2017 2.294 2.311 2.243 2.277 135,749 -0.03(-1.11%)
Feb 23, 2017 2.371 2.371 2.303 2.303 115,060 -0.07(-2.88%)
Feb 22, 2017 2.405 2.431 2.337 2.371 160,006 -0.05(-2.11%)
Feb 21, 2017 2.388 2.456 2.346 2.422 191,578 +0.03(+1.43%)
Feb 17, 2017 2.388 2.388 2.388 0 -0.23(-8.79%)
Feb 16, 2017 2.601 2.687 2.559 2.619 282,337 +0.01(+0.33%)
Feb 15, 2017 2.559 2.619 2.491 2.610 241,490 +0.04(+1.66%)
Feb 14, 2017 2.610 2.610 2.482 2.567 291,448 -0.04(-1.63%)
Feb 13, 2017 2.405 2.627 2.397 2.610 758,943 +0.16(+6.62%)
Feb 10, 2017 2.482 2.482 2.354 2.448 1,006,953 -0.07(-2.71%)
Feb 09, 2017 3.071 3.199 2.397 2.516 8,288,954 +0.35(+16.14%)
Feb 08, 2017 2.218 2.239 2.132 2.166 194,924 -0.06(-2.68%)
Feb 07, 2017 2.294 2.311 2.218 2.226 87,258 -0.06(-2.61%)
Feb 06, 2017 2.320 2.329 2.277 2.286 43,487 -0.03(-1.47%)
Feb 03, 2017 2.320 2.354 2.252 2.320 88,618 +0.03(+1.12%)
Feb 02, 2017 2.329 2.329 2.269 2.294 207,596 -0.03(-1.47%)
Feb 01, 2017 2.337 2.388 2.303 2.329 39,047 +0.02(+0.74%)
Jan 31, 2017 2.303 2.346 2.280 2.311 117,793 +0.01(+0.37%)
Jan 30, 2017 2.260 2.346 2.235 2.303 243,632 +0.02(+0.75%)
Jan 27, 2017 2.277 2.320 2.243 2.286 253,954 -0.01(-0.37%)
Jan 26, 2017 2.354 2.354 2.260 2.294 50,226 -0.04(-1.82%)
Jan 25, 2017 2.192 2.363 2.192 2.337 377,888 +0.15(+6.61%)
Jan 24, 2017 2.192 2.218 2.149 2.192 211,843 +0.02(+0.78%)
Jan 23, 2017 2.166 2.209 2.158 2.175 95,838 +0.01(+0.39%)
Jan 20, 2017 2.175 2.209 2.149 2.166 93,081 -0.01(-0.39%)
Jan 19, 2017 2.209 2.235 2.166 2.175 56,996 -0.03(-1.16%)
Jan 18, 2017 2.192 2.235 2.192 2.201 51,837 +0.00(+0.00%)
Jan 17, 2017 2.226 2.273 2.201 2.201 61,984 -0.05(-2.27%)
Jan 13, 2017 2.252 2.252 2.252 0 -0.01(-0.38%)
Jan 12, 2017 2.243 2.277 2.235 2.260 166,424 -0.02(-0.75%)
Jan 11, 2017 2.308 2.308 2.269 2.277 44,103 +0.00(+0.00%)
Jan 10, 2017 2.269 2.286 2.235 2.277 66,230 +0.03(+1.14%)
Jan 09, 2017 2.303 2.311 2.252 2.252 46,793 -0.06(-2.58%)
Jan 06, 2017 2.286 2.337 2.277 2.311 86,508 +0.03(+1.50%)
Jan 05, 2017 2.329 2.346 2.260 2.277 60,150 -0.06(-2.55%)
Jan 04, 2017 2.346 2.363 2.329 2.337 43,116 +0.01(+0.37%)
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.