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

Marchex Inc (NQ: MCHX )

1.340 +0.040 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2020 1.960 1.960 1.960 429,792 +0.04(+2.08%)
Dec 30, 2020 2.150 2.190 1.620 1.920 429,792 -0.20(-9.43%)
Dec 29, 2020 2.220 2.280 2.070 2.120 49,297 -0.05(-2.30%)
Dec 28, 2020 2.130 2.222 2.130 2.170 20,400 +0.02(+0.93%)
Dec 24, 2020 2.130 2.150 2.090 2.150 41,200 +0.06(+2.87%)
Dec 23, 2020 2.200 2.200 2.060 2.090 40,847 -0.05(-2.34%)
Dec 22, 2020 2.130 2.150 2.100 2.140 31,371 +0.01(+0.47%)
Dec 21, 2020 2.050 2.180 2.050 2.130 43,516 +0.06(+2.90%)
Dec 18, 2020 2.160 2.190 2.040 2.070 77,400 -0.10(-4.61%)
Dec 17, 2020 2.180 2.185 2.130 2.170 34,714 +0.02(+0.93%)
Dec 16, 2020 2.160 2.209 2.120 2.150 30,721 -0.05(-2.27%)
Dec 15, 2020 2.200 2.250 2.106 2.200 45,100 +0.00(+0.00%)
Dec 14, 2020 2.310 2.420 2.200 2.200 65,756 -0.13(-5.58%)
Dec 11, 2020 2.350 2.360 2.300 2.330 20,900 -0.05(-2.10%)
Dec 10, 2020 2.370 2.390 2.310 2.380 31,911 +0.04(+1.71%)
Dec 09, 2020 2.460 2.490 2.310 2.340 53,106 -0.11(-4.49%)
Dec 08, 2020 2.420 2.490 2.380 2.450 80,881 +0.05(+2.08%)
Dec 07, 2020 2.370 2.450 2.345 2.400 98,719 +0.04(+1.69%)
Dec 04, 2020 2.340 2.370 2.310 2.360 61,400 +0.01(+0.43%)
Dec 03, 2020 2.150 2.400 2.130 2.350 119,527 +0.20(+9.30%)
Dec 02, 2020 2.140 2.150 2.110 2.150 28,566 +0.00(+0.00%)
Dec 01, 2020 2.180 2.190 2.100 2.150 50,156 -0.01(-0.46%)
Nov 30, 2020 2.150 2.180 2.120 2.160 55,474 -0.01(-0.46%)
Nov 27, 2020 2.200 2.200 2.120 2.170 13,200 -0.01(-0.46%)
Nov 25, 2020 2.091 2.195 2.090 2.180 54,300 +0.00(+0.00%)
Nov 24, 2020 2.070 2.180 2.040 2.180 109,391 +0.13(+6.34%)
Nov 23, 2020 2.010 2.050 2.000 2.050 18,085 +0.04(+1.99%)
Nov 20, 2020 2.060 2.060 1.980 2.010 53,500 -0.05(-2.43%)
Nov 19, 2020 1.850 2.100 1.840 2.060 225,731 +0.23(+12.57%)
Nov 18, 2020 1.810 1.850 1.750 1.830 46,022 +0.02(+1.10%)
Nov 17, 2020 1.836 1.870 1.800 1.810 59,042 -0.02(-1.09%)
Nov 16, 2020 1.850 1.880 1.810 1.830 41,762 +0.03(+1.67%)
Nov 13, 2020 1.760 1.845 1.750 1.800 65,900 +0.04(+2.27%)
Nov 12, 2020 1.760 1.790 1.730 1.760 44,115 +0.00(+0.00%)
Nov 11, 2020 1.790 1.790 1.750 1.760 27,900 -0.06(-3.30%)
Nov 10, 2020 1.815 1.835 1.690 1.820 77,156 +0.03(+1.68%)
Nov 09, 2020 1.810 1.830 1.750 1.790 65,900 -0.03(-1.65%)
Nov 06, 2020 1.800 1.860 1.730 1.820 33,700 +0.02(+1.11%)
Nov 05, 2020 1.800 1.861 1.780 1.800 52,717 +0.00(+0.00%)
Nov 04, 2020 1.850 1.885 1.759 1.800 45,044 -0.05(-2.70%)
Nov 03, 2020 1.780 1.890 1.780 1.850 35,314 +0.08(+4.52%)
Nov 02, 2020 1.730 1.780 1.720 1.770 44,101 +0.06(+3.51%)
Oct 30, 2020 1.690 1.710 1.690 1.710 46,400 +0.03(+1.79%)
Oct 29, 2020 1.710 1.720 1.680 1.680 45,953 -0.02(-1.18%)
Oct 28, 2020 1.780 1.800 1.700 1.700 66,611 -0.09(-5.03%)
Oct 27, 2020 1.860 1.860 1.780 1.790 33,236 -0.03(-1.65%)
Oct 26, 2020 1.900 1.900 1.810 1.820 26,052 -0.07(-3.70%)
Oct 23, 2020 1.910 1.950 1.882 1.890 29,700 -0.01(-0.53%)
Oct 22, 2020 1.860 1.950 1.790 1.900 47,318 +0.06(+3.26%)
Oct 21, 2020 1.870 1.920 1.810 1.840 151,351 -0.03(-1.60%)
Oct 20, 2020 1.930 1.950 1.870 1.870 26,727 -0.07(-3.61%)
Oct 19, 2020 1.900 1.950 1.840 1.940 145,829 +0.04(+2.11%)
Oct 16, 2020 1.900 1.940 1.830 1.900 79,600 +0.02(+1.06%)
Oct 15, 2020 1.920 1.960 1.860 1.880 54,155 -0.02(-1.05%)
Oct 14, 2020 2.060 2.060 1.859 1.900 172,034 -0.16(-7.77%)
Oct 13, 2020 2.130 2.130 2.000 2.060 70,856 -0.07(-3.29%)
Oct 12, 2020 2.170 2.170 2.120 2.130 61,520 -0.03(-1.39%)
Oct 09, 2020 2.210 2.240 2.130 2.160 108,400 +0.02(+0.93%)
Oct 08, 2020 2.170 2.180 2.100 2.140 69,227 -0.02(-0.93%)
Oct 07, 2020 2.160 2.160 2.130 2.160 62,249 +0.01(+0.47%)
Oct 06, 2020 2.140 2.175 2.130 2.150 130,724 +0.01(+0.47%)
Oct 05, 2020 2.140 2.150 2.140 2.140 98,190 +0.00(+0.00%)
Oct 02, 2020 2.110 2.150 2.110 2.140 134,300 +0.00(+0.00%)
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.