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 (%)
Dec 29, 2006 10.24 10.41 10.12 10.24 392,132 +0.07(+0.68%)
Dec 28, 2006 10.24 10.29 9.873 10.17 524,936 -0.06(-0.60%)
Dec 27, 2006 10.03 10.28 10.00 10.23 475,258 +0.19(+1.91%)
Dec 26, 2006 9.827 10.09 9.827 10.04 199,019 +0.23(+2.34%)
Dec 22, 2006 9.873 10.01 9.781 9.812 401,256 -0.08(-0.77%)
Dec 21, 2006 10.12 10.14 9.789 9.889 618,875 -0.20(-1.97%)
Dec 20, 2006 9.988 10.23 9.988 10.09 198,518 +0.14(+1.38%)
Dec 19, 2006 9.988 10.01 9.873 9.950 403,013 -0.07(-0.69%)
Dec 18, 2006 10.31 10.62 9.896 10.02 291,888 -0.27(-2.60%)
Dec 15, 2006 10.52 10.62 10.24 10.29 294,519 -0.14(-1.32%)
Dec 14, 2006 10.47 10.59 10.38 10.42 345,880 +0.00(+0.00%)
Dec 13, 2006 10.52 10.68 10.35 10.42 212,445 +0.02(+0.22%)
Dec 12, 2006 10.29 10.69 10.29 10.40 512,261 +0.06(+0.59%)
Dec 11, 2006 10.37 10.54 10.28 10.34 366,898 -0.02(-0.15%)
Dec 08, 2006 10.37 10.42 10.24 10.36 503,566 +0.00(+0.00%)
Dec 07, 2006 10.44 10.51 10.36 10.36 372,304 -0.10(-0.95%)
Dec 06, 2006 10.39 10.52 10.33 10.46 538,127 +0.04(+0.37%)
Dec 05, 2006 10.54 10.64 10.35 10.42 331,957 -0.03(-0.29%)
Dec 04, 2006 10.32 10.62 10.32 10.45 446,238 +0.13(+1.26%)
Dec 01, 2006 10.45 10.51 10.10 10.32 148,867 -0.16(-1.53%)
Nov 30, 2006 10.48 10.57 10.41 10.48 123,338 -0.04(-0.36%)
Nov 29, 2006 10.49 10.75 10.48 10.52 155,124 +0.06(+0.59%)
Nov 28, 2006 10.56 10.68 10.40 10.46 199,858 -0.15(-1.37%)
Nov 27, 2006 10.81 10.91 10.44 10.60 441,291 -0.30(-2.74%)
Nov 24, 2006 10.75 10.93 10.68 10.90 78,207 +0.00(+0.00%)
Nov 22, 2006 10.77 11.01 10.51 10.90 229,366 +0.13(+1.21%)
Nov 21, 2006 10.78 11.04 10.73 10.77 84,208 -0.05(-0.42%)
Nov 20, 2006 10.81 10.95 10.56 10.81 165,781 +0.03(+0.28%)
Nov 17, 2006 11.22 11.22 10.78 10.78 453,530 -0.44(-3.95%)
Nov 16, 2006 11.20 11.27 10.97 11.23 379,833 +0.06(+0.55%)
Nov 15, 2006 10.72 11.47 10.72 11.17 790,521 +0.64(+6.11%)
Nov 14, 2006 9.896 10.60 9.651 10.52 922,116 +0.63(+6.34%)
Nov 13, 2006 9.996 10.03 9.529 9.896 599,412 -0.12(-1.22%)
Nov 10, 2006 10.03 10.07 9.789 10.02 321,569 -0.02(-0.15%)
Nov 09, 2006 9.376 10.04 9.338 10.03 1,013,785 -0.08(-0.83%)
Nov 08, 2006 10.26 10.43 9.996 10.12 620,332 -0.42(-3.99%)
Nov 07, 2006 10.49 10.68 10.33 10.54 757,552 +0.05(+0.51%)
Nov 06, 2006 10.44 10.56 10.28 10.49 390,478 +0.11(+1.11%)
Nov 03, 2006 10.71 10.72 10.23 10.37 373,025 -0.29(-2.73%)
Nov 02, 2006 10.48 10.89 10.44 10.66 614,727 +0.11(+1.01%)
Nov 01, 2006 10.87 10.96 10.36 10.55 909,190 -0.30(-2.75%)
Oct 31, 2006 11.33 11.47 10.64 10.85 2,237,252 -1.39(-11.32%)
Oct 30, 2006 12.23 12.28 12.05 12.24 72,213 -0.05(-0.37%)
Oct 27, 2006 12.27 12.38 12.14 12.28 133,938 -0.07(-0.56%)
Oct 26, 2006 12.30 12.44 12.28 12.35 92,411 +0.07(+0.56%)
Oct 25, 2006 12.28 12.38 12.13 12.28 157,779 +0.04(+0.31%)
Oct 24, 2006 12.44 12.44 12.13 12.25 127,885 -0.08(-0.68%)
Oct 23, 2006 12.25 12.56 12.16 12.33 301,929 +0.01(+0.09%)
Oct 20, 2006 12.74 12.74 12.26 12.32 103,622 -0.32(-2.51%)
Oct 19, 2006 12.61 12.76 12.44 12.64 155,435 +0.03(+0.24%)
Oct 18, 2006 12.83 13.13 12.53 12.61 152,231 -0.18(-1.44%)
Oct 17, 2006 13.01 13.03 12.71 12.79 162,059 -0.31(-2.34%)
Oct 16, 2006 13.02 13.17 12.89 13.10 231,734 -0.02(-0.12%)
Oct 13, 2006 12.73 13.11 12.51 13.11 210,468 +0.51(+4.01%)
Oct 12, 2006 12.12 12.74 12.12 12.61 272,030 +0.49(+4.04%)
Oct 11, 2006 12.02 12.28 11.95 12.12 235,870 +0.15(+1.22%)
Oct 10, 2006 11.92 11.99 11.78 11.97 82,059 +0.03(+0.26%)
Oct 09, 2006 11.83 12.01 11.78 11.94 54,835 +0.04(+0.32%)
Oct 06, 2006 11.86 11.96 11.67 11.90 116,366 +0.04(+0.32%)
Oct 05, 2006 11.72 11.96 11.57 11.86 159,101 +0.24(+2.04%)
Oct 04, 2006 11.52 11.66 11.49 11.63 116,978 +0.11(+1.00%)
Oct 03, 2006 11.56 11.79 11.50 11.51 71,397 -0.10(-0.86%)
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.