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, 2022 1.965 2.090 1.820 1.950 17,870 -0.02(-1.02%)
Feb 25, 2022 1.990 1.990 1.850 1.970 25,576 +0.04(+2.07%)
Feb 24, 2022 1.790 2.010 1.690 1.930 33,582 -0.05(-2.53%)
Feb 23, 2022 1.970 2.010 1.960 1.980 13,019 +0.01(+0.51%)
Feb 22, 2022 1.780 2.120 1.660 1.970 34,854 -0.06(-2.96%)
Feb 18, 2022 2.030 0 -0.07(-3.33%)
Feb 17, 2022 1.760 2.120 1.750 2.100 10,485 -0.01(-0.47%)
Feb 16, 2022 2.110 2.170 2.080 2.110 3,800 -0.04(-1.86%)
Feb 15, 2022 2.170 2.220 2.140 2.150 11,454 +0.03(+1.42%)
Feb 14, 2022 2.050 2.170 2.030 2.120 29,008 +0.06(+2.91%)
Feb 11, 2022 2.100 2.135 2.030 2.060 24,151 -0.07(-3.29%)
Feb 10, 2022 2.170 2.180 2.080 2.130 11,585 -0.05(-2.29%)
Feb 09, 2022 2.210 2.230 2.170 2.180 6,853 +0.05(+2.35%)
Feb 08, 2022 2.150 2.260 2.130 2.130 5,752 -0.05(-2.29%)
Feb 07, 2022 2.190 2.250 2.180 2.180 8,775 -0.09(-3.96%)
Feb 04, 2022 2.280 2.350 2.250 2.270 14,609 +0.00(+0.00%)
Feb 03, 2022 2.370 2.270 2.270 32,802 -0.18(-7.35%)
Feb 02, 2022 2.420 2.520 2.350 2.450 92,652 -0.05(-2.00%)
Feb 01, 2022 2.300 2.510 2.290 2.500 72,072 +0.09(+3.73%)
Jan 31, 2022 2.110 2.410 2.070 2.410 23,685 +0.31(+14.76%)
Jan 28, 2022 2.190 2.280 2.050 2.100 12,055 -0.14(-6.25%)
Jan 27, 2022 2.310 2.310 2.190 2.240 35,451 -0.04(-1.75%)
Jan 26, 2022 2.520 2.520 2.280 2.280 24,952 -0.18(-7.32%)
Jan 25, 2022 2.310 2.480 2.140 2.460 18,153 -0.02(-0.81%)
Jan 24, 2022 2.420 2.480 2.210 2.480 59,617 +0.04(+1.64%)
Jan 21, 2022 2.390 2.470 2.390 2.440 36,160 +0.02(+0.83%)
Jan 20, 2022 2.410 2.540 2.410 2.420 16,808 -0.01(-0.41%)
Jan 19, 2022 2.450 2.540 2.420 2.430 57,047 -0.04(-1.62%)
Jan 18, 2022 2.480 2.560 2.470 2.470 4,996 -0.11(-4.26%)
Jan 14, 2022 2.580 0 +0.00(+0.00%)
Jan 13, 2022 2.630 2.650 2.560 2.580 25,556 -0.02(-0.77%)
Jan 12, 2022 2.540 2.610 2.540 2.600 19,717 +0.05(+1.96%)
Jan 11, 2022 2.500 2.550 2.490 2.550 14,875 +0.08(+3.24%)
Jan 10, 2022 2.480 2.520 2.450 2.470 15,520 -0.08(-3.14%)
Jan 07, 2022 2.600 2.640 2.530 2.550 21,243 -0.04(-1.54%)
Jan 06, 2022 2.590 2.660 2.510 2.590 36,698 -0.02(-0.77%)
Jan 05, 2022 2.459 2.660 2.459 2.610 99,797 +0.05(+1.95%)
Jan 04, 2022 2.560 2.600 2.460 2.560 69,551 +0.00(+0.00%)
Jan 03, 2022 2.480 2.590 2.450 2.560 14,813 +0.08(+3.23%)
Dec 31, 2021 2.550 2.590 2.470 2.480 54,437 -0.09(-3.50%)
Dec 30, 2021 2.601 2.601 2.570 2.570 16,557 -0.05(-1.91%)
Dec 29, 2021 2.660 2.660 2.600 2.620 7,423 -0.01(-0.38%)
Dec 28, 2021 2.650 2.733 2.530 2.630 10,798 -0.08(-2.95%)
Dec 27, 2021 2.720 2.750 2.650 2.710 17,152 +0.00(+0.00%)
Dec 23, 2021 2.570 2.710 2.570 2.710 11,486 +0.05(+1.88%)
Dec 22, 2021 2.650 2.700 2.590 2.660 27,822 +0.02(+0.76%)
Dec 21, 2021 2.605 2.660 2.550 2.640 51,887 +0.09(+3.53%)
Dec 20, 2021 2.580 2.583 2.476 2.550 13,560 -0.06(-2.30%)
Dec 17, 2021 2.570 2.670 2.540 2.610 65,108 +0.02(+0.77%)
Dec 16, 2021 2.660 2.720 2.570 2.590 77,604 -0.06(-2.26%)
Dec 15, 2021 2.650 2.685 2.440 2.650 204,631 +0.13(+5.16%)
Dec 14, 2021 2.520 2.610 2.500 2.520 226,418 -0.01(-0.40%)
Dec 13, 2021 2.610 2.650 2.512 2.530 69,035 -0.07(-2.69%)
Dec 10, 2021 2.570 2.650 2.540 2.600 21,248 +0.06(+2.36%)
Dec 09, 2021 2.630 2.630 2.510 2.540 26,529 -0.08(-3.05%)
Dec 08, 2021 2.620 2.680 2.580 2.620 18,012 +0.03(+1.16%)
Dec 07, 2021 2.530 2.690 2.530 2.590 22,873 +0.07(+2.78%)
Dec 06, 2021 2.540 2.660 2.500 2.520 50,888 -0.02(-0.79%)
Dec 03, 2021 2.530 2.600 2.500 2.540 144,422 -0.01(-0.39%)
Dec 02, 2021 2.500 2.630 2.490 2.550 167,475 +0.05(+2.00%)
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.