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

Marchex Inc (NQ: MCHX )

1.370 +0.050 (+3.79%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 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 29, 2016 3.599 3.685 3.574 3.659 109,243 +0.05(+1.42%)
Feb 26, 2016 3.676 3.770 3.591 3.608 128,727 -0.08(-2.08%)
Feb 25, 2016 3.685 3.693 3.565 3.685 92,968 +0.02(+0.47%)
Feb 24, 2016 3.557 3.693 3.489 3.668 113,215 +0.03(+0.94%)
Feb 23, 2016 3.591 3.659 3.566 3.634 201,426 +0.04(+1.19%)
Feb 22, 2016 3.531 3.676 3.454 3.591 369,816 +0.13(+3.69%)
Feb 19, 2016 3.429 3.727 3.229 3.463 282,350 +0.06(+1.75%)
Feb 18, 2016 3.292 3.420 3.258 3.403 114,111 +0.11(+3.37%)
Feb 17, 2016 3.250 3.335 3.224 3.292 90,524 +0.06(+1.85%)
Feb 16, 2016 3.224 3.258 3.147 3.233 57,753 +0.06(+1.88%)
Feb 12, 2016 3.181 3.173 3.173 3.173 64,365 +0.03(+0.81%)
Feb 11, 2016 3.028 3.181 3.028 3.147 31,720 +0.06(+1.93%)
Feb 10, 2016 3.173 3.258 2.985 3.088 169,256 -0.07(-2.16%)
Feb 09, 2016 3.156 3.233 3.113 3.156 169,506 -0.05(-1.60%)
Feb 08, 2016 3.156 3.224 3.113 3.207 169,198 +0.05(+1.62%)
Feb 05, 2016 3.216 3.216 3.156 3.156 109,124 -0.07(-2.12%)
Feb 04, 2016 3.199 3.292 3.156 3.224 45,241 +0.03(+1.07%)
Feb 03, 2016 3.164 3.207 3.096 3.190 42,222 +0.06(+1.91%)
Feb 02, 2016 3.122 3.199 2.963 3.130 266,645 -0.04(-1.34%)
Feb 01, 2016 3.181 3.339 3.105 3.173 71,592 -0.09(-2.62%)
Jan 29, 2016 3.156 3.352 3.156 3.258 74,594 +0.11(+3.52%)
Jan 28, 2016 3.156 3.190 3.122 3.147 86,839 +0.03(+1.10%)
Jan 27, 2016 3.113 3.177 3.088 3.113 70,249 -0.01(-0.27%)
Jan 26, 2016 3.130 3.216 3.096 3.122 90,312 +0.00(+0.00%)
Jan 25, 2016 3.147 3.224 3.113 3.122 66,644 -0.05(-1.61%)
Jan 22, 2016 3.079 3.207 3.045 3.173 136,293 +0.15(+4.79%)
Jan 21, 2016 3.002 3.071 2.968 3.028 126,659 +0.03(+1.14%)
Jan 20, 2016 2.883 3.071 2.883 2.994 228,625 +0.05(+1.74%)
Jan 19, 2016 2.891 3.002 2.738 2.943 115,339 -0.03(-1.15%)
Jan 15, 2016 2.977 2.977 2.977 2.977 148,662 -0.09(-3.06%)
Jan 14, 2016 3.036 3.147 2.874 3.071 90,923 +0.03(+0.84%)
Jan 13, 2016 3.156 3.190 3.028 3.045 124,393 -0.11(-3.51%)
Jan 12, 2016 3.181 3.207 3.122 3.156 84,120 +0.00(+0.00%)
Jan 11, 2016 3.181 3.199 3.122 3.156 50,301 -0.02(-0.54%)
Jan 08, 2016 3.173 3.241 3.150 3.173 92,427 +0.01(+0.27%)
Jan 07, 2016 3.173 3.258 3.139 3.164 119,927 -0.08(-2.37%)
Jan 06, 2016 3.164 3.301 3.164 3.241 97,978 -0.01(-0.26%)
Jan 05, 2016 3.207 3.301 3.160 3.250 179,904 +0.05(+1.60%)
Jan 04, 2016 3.250 3.326 3.011 3.199 178,687 -0.12(-3.60%)
Dec 31, 2015 3.318 3.318 3.318 3.318 101,648 -0.01(-0.26%)
Dec 30, 2015 3.309 3.412 3.284 3.326 131,052 +0.02(+0.52%)
Dec 29, 2015 3.267 3.318 3.258 3.309 69,553 +0.05(+1.57%)
Dec 28, 2015 3.267 3.318 3.224 3.258 102,222 -0.03(-0.78%)
Dec 24, 2015 3.250 3.284 3.284 3.284 87,813 +0.02(+0.52%)
Dec 23, 2015 3.233 3.326 3.190 3.267 94,842 +0.06(+1.86%)
Dec 22, 2015 3.284 3.318 3.113 3.207 192,292 +0.10(+3.30%)
Dec 21, 2015 3.156 3.275 3.071 3.105 154,167 -0.13(-3.96%)
Dec 18, 2015 3.361 3.412 3.199 3.233 286,142 -0.15(-4.29%)
Dec 17, 2015 3.480 3.506 3.369 3.378 118,111 -0.08(-2.22%)
Dec 16, 2015 3.480 3.523 3.433 3.454 140,566 -0.03(-0.98%)
Dec 15, 2015 3.514 3.514 3.275 3.489 103,996 +0.00(+0.00%)
Dec 14, 2015 3.548 3.548 3.463 3.489 98,896 -0.03(-0.97%)
Dec 11, 2015 3.412 3.634 3.412 3.523 158,947 +0.02(+0.49%)
Dec 10, 2015 3.497 3.514 3.458 3.506 134,462 +0.02(+0.49%)
Dec 09, 2015 3.420 3.531 3.420 3.489 94,385 +0.00(+0.00%)
Dec 08, 2015 3.420 3.548 3.412 3.489 100,535 +0.05(+1.49%)
Dec 07, 2015 3.531 3.548 3.420 3.437 101,511 -0.09(-2.42%)
Dec 04, 2015 3.582 3.599 3.506 3.523 75,054 -0.07(-1.90%)
Dec 03, 2015 3.616 3.659 3.574 3.591 95,990 -0.05(-1.41%)
Dec 02, 2015 3.727 3.753 3.625 3.642 51,735 -0.08(-2.06%)
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.