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 (%)
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%)
Oct 01, 2018 2.800 2.820 2.640 2.820 77,447 +0.04(+1.44%)
Sep 28, 2018 2.760 2.820 2.730 2.780 212,800 +0.02(+0.72%)
Sep 27, 2018 2.750 2.800 2.620 2.760 45,122 +0.01(+0.36%)
Sep 26, 2018 2.820 2.860 2.700 2.750 65,646 -0.06(-2.14%)
Sep 25, 2018 2.880 2.910 2.810 2.810 14,292 -0.08(-2.77%)
Sep 24, 2018 2.960 2.970 2.750 2.890 38,231 -0.06(-2.03%)
Sep 21, 2018 2.880 2.950 2.840 2.950 95,600 +0.06(+2.08%)
Sep 20, 2018 2.850 2.910 2.810 2.890 254,734 +0.05(+1.76%)
Sep 19, 2018 2.820 2.850 2.780 2.840 35,409 +0.04(+1.43%)
Sep 18, 2018 2.730 2.800 2.720 2.800 26,696 +0.05(+1.82%)
Sep 17, 2018 2.730 2.760 2.680 2.750 45,503 +0.06(+2.23%)
Sep 14, 2018 2.740 2.760 2.670 2.690 123,000 -0.03(-1.10%)
Sep 13, 2018 2.740 2.810 2.710 2.720 23,840 +0.01(+0.37%)
Sep 12, 2018 2.760 2.810 2.670 2.710 30,671 -0.06(-2.17%)
Sep 11, 2018 2.750 2.820 2.750 2.770 20,236 -0.01(-0.36%)
Sep 10, 2018 2.770 2.850 2.760 2.780 53,981 -0.04(-1.42%)
Sep 07, 2018 2.820 2.880 2.760 2.820 33,300 +0.00(+0.18%)
Sep 06, 2018 2.810 2.850 2.800 2.815 29,783 -0.02(-0.53%)
Sep 05, 2018 2.820 2.850 2.801 2.830 21,666 +0.00(+0.00%)
Sep 04, 2018 2.880 2.880 2.820 2.830 20,948 -0.05(-1.74%)
Aug 31, 2018 2.880 2.880 2.880 0 +0.06(+2.13%)
Aug 30, 2018 2.860 2.920 2.820 2.820 54,019 -0.02(-0.70%)
Aug 29, 2018 2.760 2.890 2.713 2.840 49,750 +0.08(+2.90%)
Aug 28, 2018 2.750 2.810 2.712 2.760 185,137 +0.00(+0.00%)
Aug 27, 2018 2.730 2.790 2.690 2.760 277,837 +0.03(+1.10%)
Aug 24, 2018 2.770 2.780 2.720 2.730 5,700 -0.04(-1.44%)
Aug 23, 2018 2.740 2.780 2.690 2.770 7,668 +0.06(+2.21%)
Aug 22, 2018 2.770 2.780 2.710 2.710 12,646 +0.02(+0.74%)
Aug 21, 2018 2.680 2.780 2.610 2.690 50,524 +0.03(+1.13%)
Aug 20, 2018 2.740 2.780 2.610 2.660 19,892 -0.06(-2.21%)
Aug 17, 2018 2.780 2.800 2.720 2.720 10,400 -0.05(-1.81%)
Aug 16, 2018 2.740 2.780 2.691 2.770 61,743 +0.01(+0.36%)
Aug 15, 2018 2.770 2.780 2.690 2.760 17,428 -0.02(-0.72%)
Aug 14, 2018 2.780 2.780 2.750 2.780 169,286 +0.04(+1.46%)
Aug 13, 2018 2.830 2.830 2.740 2.740 10,561 -0.03(-1.08%)
Aug 10, 2018 2.770 2.830 2.750 2.770 43,200 -0.01(-0.36%)
Aug 09, 2018 2.800 2.800 2.745 2.780 38,768 +0.01(+0.36%)
Aug 08, 2018 2.775 2.775 2.670 2.770 42,771 +0.03(+1.09%)
Aug 07, 2018 2.858 2.858 2.670 2.740 34,735 -0.02(-0.72%)
Aug 06, 2018 2.790 2.900 2.650 2.760 65,091 -0.02(-0.72%)
Aug 03, 2018 2.920 2.960 2.770 2.780 24,400 -0.13(-4.47%)
Aug 02, 2018 2.630 3.005 2.630 2.910 34,939 -0.02(-0.68%)
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.