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 (%)
Dec 31, 2018 2.650 2.760 2.620 2.650 142,800 +0.00(+0.00%)
Dec 28, 2018 2.720 2.770 2.630 2.650 380,300 -0.08(-2.93%)
Dec 27, 2018 2.700 2.750 2.670 2.730 210,888 +0.02(+0.74%)
Dec 26, 2018 2.650 2.760 2.580 2.710 196,864 +0.11(+4.23%)
Dec 24, 2018 2.620 2.715 2.510 2.600 56,800 -0.03(-1.14%)
Dec 21, 2018 2.720 2.720 2.590 2.630 136,200 -0.08(-2.95%)
Dec 20, 2018 2.700 2.760 2.680 2.710 81,529 +0.01(+0.37%)
Dec 19, 2018 2.760 2.830 2.690 2.700 107,621 -0.07(-2.53%)
Dec 18, 2018 2.880 2.900 2.770 2.770 66,030 -0.12(-4.15%)
Dec 17, 2018 2.910 2.970 2.890 2.890 35,672 -0.03(-1.03%)
Dec 14, 2018 2.910 3.020 2.860 2.920 83,300 -0.02(-0.68%)
Dec 13, 2018 2.980 3.040 2.940 2.940 37,518 -0.04(-1.34%)
Dec 12, 2018 2.990 3.050 2.970 2.980 145,305 +0.00(+0.00%)
Dec 11, 2018 3.040 3.045 2.943 2.980 102,282 -0.04(-1.49%)
Dec 10, 2018 3.055 3.070 3.020 3.025 52,969 -0.04(-1.47%)
Dec 07, 2018 3.100 3.130 3.040 3.070 74,500 -0.04(-1.29%)
Dec 06, 2018 3.020 3.140 3.020 3.110 102,877 +0.09(+2.98%)
Dec 04, 2018 3.070 3.100 2.990 3.020 44,500 -0.04(-1.31%)
Dec 03, 2018 3.110 3.150 3.040 3.060 118,771 -0.02(-0.65%)
Nov 30, 2018 3.080 3.130 3.080 3.080 75,100 +0.00(+0.00%)
Nov 29, 2018 3.050 3.100 2.950 3.080 201,391 +0.01(+0.33%)
Nov 28, 2018 3.060 3.090 3.050 3.070 175,035 +0.00(+0.00%)
Nov 27, 2018 3.070 3.100 3.050 3.070 171,577 +0.00(+0.00%)
Nov 26, 2018 3.040 3.100 3.040 3.070 37,217 +0.03(+0.99%)
Nov 23, 2018 3.020 3.070 2.970 3.040 31,400 +0.02(+0.66%)
Nov 21, 2018 3.020 3.020 3.020 0 +0.06(+2.03%)
Nov 20, 2018 2.940 3.000 2.870 2.960 27,164 +0.00(+0.00%)
Nov 19, 2018 2.960 2.980 2.940 2.960 143,443 +0.00(+0.00%)
Nov 16, 2018 2.940 3.000 2.940 2.960 46,800 +0.03(+1.02%)
Nov 15, 2018 2.920 3.000 2.920 2.930 39,395 -0.02(-0.68%)
Nov 14, 2018 2.940 2.970 2.920 2.950 89,937 +0.03(+1.03%)
Nov 13, 2018 2.980 2.980 2.920 2.920 144,239 -0.02(-0.68%)
Nov 12, 2018 2.980 2.980 2.940 2.940 130,272 -0.06(-2.00%)
Nov 09, 2018 2.920 3.000 2.920 3.000 216,400 +0.05(+1.69%)
Nov 08, 2018 2.900 2.960 2.900 2.950 74,383 +0.05(+1.72%)
Nov 07, 2018 2.990 2.990 2.870 2.900 321,908 -0.04(-1.36%)
Nov 06, 2018 2.850 3.000 2.850 2.940 733,025 +0.15(+5.38%)
Nov 05, 2018 2.810 2.880 2.790 2.790 39,214 -0.03(-1.06%)
Nov 02, 2018 2.880 2.930 2.820 2.820 73,100 -0.03(-1.05%)
Nov 01, 2018 2.750 2.900 2.750 2.850 128,641 +0.09(+3.26%)
Oct 31, 2018 2.680 2.820 2.680 2.760 55,276 +0.10(+3.76%)
Oct 30, 2018 2.760 2.760 2.650 2.660 41,485 -0.02(-0.75%)
Oct 29, 2018 2.640 2.750 2.580 2.680 43,727 +0.06(+2.29%)
Oct 26, 2018 2.610 2.690 2.560 2.620 42,200 -0.03(-1.13%)
Oct 25, 2018 2.590 2.670 2.570 2.650 73,039 +0.05(+1.92%)
Oct 24, 2018 2.580 2.630 2.570 2.600 30,431 +0.02(+0.78%)
Oct 23, 2018 2.560 2.620 2.490 2.580 74,239 +0.01(+0.39%)
Oct 22, 2018 2.590 2.630 2.560 2.570 16,542 -0.01(-0.39%)
Oct 19, 2018 2.620 2.630 2.580 2.580 19,000 -0.04(-1.53%)
Oct 18, 2018 2.580 2.630 2.580 2.620 32,970 +0.05(+1.95%)
Oct 17, 2018 2.600 2.630 2.550 2.570 291,450 -0.04(-1.53%)
Oct 16, 2018 2.620 2.800 2.600 2.610 99,140 -0.14(-5.09%)
Oct 15, 2018 2.570 2.770 2.550 2.750 155,389 +0.15(+5.77%)
Oct 12, 2018 2.590 2.640 2.470 2.600 21,400 +0.04(+1.56%)
Oct 11, 2018 2.550 2.650 2.530 2.560 57,270 +0.00(+0.00%)
Oct 10, 2018 2.650 2.650 2.550 2.560 400,480 -0.08(-3.03%)
Oct 09, 2018 2.640 2.690 2.608 2.640 32,810 -0.01(-0.38%)
Oct 08, 2018 2.660 2.680 2.640 2.650 20,622 -0.01(-0.38%)
Oct 05, 2018 2.700 2.750 2.645 2.660 28,600 -0.03(-1.12%)
Oct 04, 2018 2.780 2.780 2.660 2.690 62,917 -0.09(-3.24%)
Oct 03, 2018 2.790 2.930 2.770 2.780 15,718 +0.01(+0.36%)
Oct 02, 2018 2.810 2.860 2.685 2.770 18,281 -0.05(-1.77%)
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.