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 (%)
Nov 30, 2016 2.226 2.252 2.175 2.235 268,210 +0.03(+1.55%)
Nov 29, 2016 2.243 2.243 2.175 2.201 254,015 -0.03(-1.15%)
Nov 28, 2016 2.311 2.320 2.226 2.226 81,196 -0.08(-3.33%)
Nov 25, 2016 2.320 2.320 2.269 2.303 35,680 -0.02(-0.74%)
Nov 23, 2016 2.320 2.320 2.320 0 -0.01(-0.37%)
Nov 22, 2016 2.320 2.354 2.269 2.329 88,276 +0.01(+0.37%)
Nov 21, 2016 2.260 2.354 2.235 2.320 65,475 +0.04(+1.87%)
Nov 18, 2016 2.260 2.277 2.201 2.277 60,036 +0.03(+1.52%)
Nov 17, 2016 2.320 2.346 2.235 2.243 52,843 -0.05(-2.23%)
Nov 16, 2016 2.286 2.303 2.235 2.294 36,066 +0.01(+0.37%)
Nov 15, 2016 2.329 2.329 2.235 2.286 105,287 -0.02(-0.74%)
Nov 14, 2016 2.474 2.474 2.414 2.303 94,568 -0.13(-5.26%)
Nov 11, 2016 2.252 2.439 2.209 2.431 197,618 +0.16(+7.14%)
Nov 10, 2016 2.184 2.286 2.175 2.269 131,383 +0.08(+3.50%)
Nov 09, 2016 2.115 2.218 2.098 2.192 102,031 +0.07(+3.21%)
Nov 08, 2016 2.107 2.166 2.107 2.124 38,103 -0.01(-0.40%)
Nov 07, 2016 2.149 2.158 2.124 2.132 51,823 +0.02(+0.81%)
Nov 04, 2016 2.149 2.149 2.115 2.115 45,558 -0.02(-0.80%)
Nov 03, 2016 2.218 2.218 2.132 2.132 90,694 +0.00(+0.00%)
Nov 02, 2016 2.141 2.166 2.132 2.132 49,867 +0.00(+0.00%)
Nov 01, 2016 2.149 2.209 2.098 2.132 65,016 -0.02(-0.79%)
Oct 31, 2016 2.184 2.235 2.149 2.149 69,385 -0.03(-1.56%)
Oct 28, 2016 2.294 2.294 2.141 2.184 35,245 +0.01(+0.39%)
Oct 27, 2016 2.115 2.184 2.115 2.175 117,737 +0.02(+0.79%)
Oct 26, 2016 2.158 2.175 2.149 2.158 230,497 -0.01(-0.39%)
Oct 25, 2016 2.235 2.235 2.158 2.166 51,052 -0.05(-2.31%)
Oct 24, 2016 2.277 2.277 2.209 2.218 12,873 -0.03(-1.51%)
Oct 21, 2016 2.235 2.303 2.235 2.252 21,227 -0.02(-0.75%)
Oct 20, 2016 2.201 2.286 2.184 2.269 45,846 +0.05(+2.31%)
Oct 19, 2016 2.209 2.218 2.184 2.218 94,573 +0.02(+0.78%)
Oct 18, 2016 2.209 2.218 2.192 2.201 37,788 +0.01(+0.39%)
Oct 17, 2016 2.175 2.226 2.175 2.192 41,951 +0.00(+0.00%)
Oct 14, 2016 2.201 2.235 2.184 2.192 88,816 -0.02(-0.77%)
Oct 13, 2016 2.218 2.252 2.201 2.209 44,847 -0.03(-1.52%)
Oct 12, 2016 2.192 2.286 2.192 2.243 26,782 +0.05(+2.33%)
Oct 11, 2016 2.201 2.226 2.175 2.192 96,304 -0.03(-1.53%)
Oct 10, 2016 2.218 2.235 2.175 2.226 115,018 +0.01(+0.38%)
Oct 07, 2016 2.260 2.294 2.175 2.218 81,242 -0.05(-2.26%)
Oct 06, 2016 2.209 2.286 2.209 2.269 124,366 +0.05(+2.31%)
Oct 05, 2016 2.209 2.243 2.209 2.218 136,937 +0.01(+0.39%)
Oct 04, 2016 2.303 2.337 2.175 2.209 405,686 -0.14(-5.82%)
Oct 03, 2016 2.337 2.354 2.311 2.346 57,005 -0.02(-0.72%)
Sep 30, 2016 2.354 2.371 2.337 2.363 38,001 +0.03(+1.09%)
Sep 29, 2016 2.354 2.380 2.329 2.337 26,582 -0.02(-0.72%)
Sep 28, 2016 2.431 2.431 2.346 2.354 45,196 -0.05(-2.13%)
Sep 27, 2016 2.448 2.448 2.397 2.405 37,452 -0.02(-0.70%)
Sep 26, 2016 2.388 2.431 2.388 2.422 35,941 +0.02(+0.71%)
Sep 23, 2016 2.414 2.456 2.371 2.405 89,114 -0.03(-1.05%)
Sep 22, 2016 2.397 2.431 2.380 2.431 45,235 +0.05(+2.15%)
Sep 21, 2016 2.363 2.388 2.354 2.380 17,828 +0.04(+1.82%)
Sep 20, 2016 2.397 2.397 2.337 2.337 191,553 -0.03(-1.44%)
Sep 19, 2016 2.388 2.439 2.371 2.371 30,406 -0.02(-0.71%)
Sep 16, 2016 2.397 2.397 2.346 2.388 170,549 +0.00(+0.00%)
Sep 15, 2016 2.363 2.388 2.346 2.388 32,063 +0.03(+1.45%)
Sep 14, 2016 2.354 2.388 2.333 2.354 213,258 +0.01(+0.36%)
Sep 13, 2016 2.354 2.371 2.329 2.346 220,286 -0.03(-1.08%)
Sep 12, 2016 2.346 2.388 2.320 2.371 107,455 +0.02(+0.72%)
Sep 09, 2016 2.371 2.397 2.346 2.354 70,180 -0.04(-1.78%)
Sep 08, 2016 2.371 2.414 2.346 2.397 37,109 +0.01(+0.36%)
Sep 07, 2016 2.431 2.448 2.363 2.388 73,315 -0.03(-1.41%)
Sep 06, 2016 2.456 2.456 2.380 2.422 36,595 -0.02(-0.70%)
Sep 02, 2016 2.388 2.439 2.439 2.439 70,227 +0.05(+2.14%)
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.