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

Marchex Inc (NQ: MCHX )

1.330 -0.040 (-2.93%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 9, 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 (%)
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%)
Jan 03, 2017 2.294 2.370 2.235 2.329 43,610 +0.07(+3.02%)
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%)
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.