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

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
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 (%)
Jul 31, 2018 3.000 3.100 2.980 3.050 34,985 +0.04(+1.33%)
Jul 30, 2018 3.020 3.040 2.990 3.010 22,116 -0.03(-0.99%)
Jul 27, 2018 3.020 3.080 3.000 3.040 9,400 +0.04(+1.33%)
Jul 26, 2018 3.030 3.100 2.920 3.000 169,422 -0.06(-1.96%)
Jul 25, 2018 3.000 3.110 2.990 3.060 38,583 +0.05(+1.66%)
Jul 24, 2018 3.010 3.060 2.950 3.010 22,436 +0.03(+1.01%)
Jul 23, 2018 3.030 3.030 2.910 2.980 43,773 -0.02(-0.67%)
Jul 20, 2018 3.080 3.080 2.940 3.000 11,608 +0.03(+1.01%)
Jul 19, 2018 2.960 2.990 2.933 2.970 25,471 +0.01(+0.34%)
Jul 18, 2018 3.010 3.010 2.920 2.960 31,405 -0.04(-1.33%)
Jul 17, 2018 2.930 3.050 2.930 3.000 18,033 +0.07(+2.39%)
Jul 16, 2018 2.930 2.975 2.920 2.930 35,454 +0.00(+0.00%)
Jul 13, 2018 2.910 2.988 2.870 2.930 65,213 -0.02(-0.68%)
Jul 12, 2018 3.010 3.030 2.910 2.950 60,113 -0.06(-1.99%)
Jul 11, 2018 3.060 3.100 2.960 3.010 39,453 -0.04(-1.31%)
Jul 10, 2018 3.060 3.090 2.994 3.050 23,344 +0.01(+0.33%)
Jul 09, 2018 3.070 3.130 3.070 3.040 15,370 -0.03(-0.98%)
Jul 06, 2018 3.080 3.110 2.990 3.070 27,005 -0.01(-0.32%)
Jul 05, 2018 3.100 3.130 3.080 3.080 19,936 -0.01(-0.32%)
Jul 03, 2018 3.090 3.090 3.090 0 -0.01(-0.32%)
Jul 02, 2018 3.030 3.130 3.000 3.100 34,716 +0.04(+1.31%)
Jun 29, 2018 3.095 3.100 3.020 3.060 13,941 -0.03(-0.97%)
Jun 28, 2018 3.090 3.130 3.090 3.090 28,843 -0.02(-0.64%)
Jun 27, 2018 3.100 3.120 3.080 3.110 29,312 +0.01(+0.32%)
Jun 26, 2018 3.070 3.150 3.060 3.100 23,409 +0.04(+1.31%)
Jun 25, 2018 3.010 3.080 2.990 3.060 65,849 +0.03(+0.99%)
Jun 22, 2018 3.110 3.170 2.960 3.030 67,039 -0.10(-3.19%)
Jun 21, 2018 3.140 3.190 3.120 3.130 46,975 +0.01(+0.32%)
Jun 20, 2018 3.180 3.190 3.090 3.120 132,709 -0.06(-1.89%)
Jun 19, 2018 3.100 3.190 3.100 3.180 56,108 +0.06(+1.92%)
Jun 18, 2018 3.140 3.200 3.070 3.120 65,233 -0.03(-0.95%)
Jun 15, 2018 3.150 3.020 3.150 107,560 +0.13(+4.30%)
Jun 14, 2018 2.960 3.060 2.925 3.020 69,747 +0.04(+1.34%)
Jun 13, 2018 2.950 3.010 2.930 2.980 147,402 +0.03(+1.02%)
Jun 12, 2018 2.900 3.100 2.861 2.950 337,542 +0.18(+6.50%)
Jun 11, 2018 2.710 2.810 2.610 2.770 149,135 +0.06(+2.21%)
Jun 08, 2018 2.650 2.720 2.636 2.710 36,966 +0.06(+2.26%)
Jun 07, 2018 2.730 2.740 2.640 2.650 12,574 -0.07(-2.57%)
Jun 06, 2018 2.670 2.730 2.645 2.720 96,383 +0.04(+1.49%)
Jun 05, 2018 2.629 2.720 2.629 2.680 38,856 +0.04(+1.52%)
Jun 04, 2018 2.590 2.650 2.590 2.640 90,764 +0.03(+1.15%)
Jun 01, 2018 2.730 2.730 2.570 2.610 139,978 -0.09(-3.33%)
May 31, 2018 2.570 2.730 2.570 2.700 56,720 +0.12(+4.65%)
May 30, 2018 2.635 2.670 2.520 2.580 214,784 -0.07(-2.64%)
May 29, 2018 2.690 2.710 2.635 2.650 58,400 -0.03(-1.12%)
May 25, 2018 2.680 2.680 2.680 0 +0.02(+0.75%)
May 24, 2018 2.750 2.770 2.550 2.660 69,520 -0.10(-3.62%)
May 23, 2018 2.610 2.780 2.579 2.760 45,820 +0.14(+5.34%)
May 22, 2018 2.620 2.670 2.590 2.620 70,074 +0.01(+0.38%)
May 21, 2018 2.670 2.690 2.610 2.610 17,524 -0.05(-1.88%)
May 18, 2018 2.670 2.686 2.650 2.660 21,821 +0.00(+0.00%)
May 17, 2018 2.650 2.690 2.650 2.660 26,241 +0.01(+0.38%)
May 16, 2018 2.680 2.690 2.620 2.650 34,156 -0.01(-0.38%)
May 15, 2018 2.660 2.690 2.650 2.660 32,408 +0.01(+0.38%)
May 14, 2018 2.690 2.720 2.650 2.650 17,856 -0.06(-2.21%)
May 11, 2018 2.680 2.720 2.650 2.710 29,222 +0.04(+1.50%)
May 10, 2018 2.650 2.700 2.650 2.670 50,391 +0.01(+0.38%)
May 09, 2018 2.650 2.700 2.550 2.660 97,758 +0.02(+0.76%)
May 08, 2018 2.650 2.690 2.610 2.640 98,906 -0.02(-0.75%)
May 07, 2018 2.790 2.810 2.650 2.660 117,232 -0.12(-4.32%)
May 04, 2018 2.900 2.900 2.750 2.780 79,326 -0.07(-2.46%)
May 03, 2018 2.860 2.870 2.790 2.850 56,490 +0.00(+0.00%)
May 02, 2018 2.760 2.900 2.760 2.850 52,708 +0.08(+2.89%)
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.