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 28, 2019 4.360 4.370 4.285 4.330 73,084 -0.02(-0.46%)
Feb 27, 2019 4.290 4.370 4.270 4.350 143,475 +0.02(+0.46%)
Feb 26, 2019 4.360 4.400 4.270 4.330 134,155 -0.03(-0.69%)
Feb 25, 2019 4.340 4.450 4.304 4.360 244,933 +0.00(+0.00%)
Feb 22, 2019 4.400 4.545 4.280 4.360 340,600 -0.05(-1.13%)
Feb 21, 2019 4.100 4.430 4.050 4.410 289,040 +0.34(+8.35%)
Feb 20, 2019 3.970 4.140 3.910 4.070 348,164 +0.11(+2.78%)
Feb 19, 2019 4.050 4.060 3.840 3.960 195,392 -0.11(-2.70%)
Feb 15, 2019 4.190 4.200 3.950 4.070 253,000 -0.12(-2.86%)
Feb 14, 2019 4.490 4.510 4.069 4.190 434,935 -0.20(-4.56%)
Feb 13, 2019 4.430 4.520 4.390 4.390 184,659 -0.06(-1.35%)
Feb 12, 2019 4.490 4.550 4.200 4.450 293,088 -0.04(-0.89%)
Feb 11, 2019 4.270 4.750 4.180 4.490 755,878 +0.25(+5.90%)
Feb 08, 2019 4.140 4.240 4.120 4.240 234,500 +0.10(+2.42%)
Feb 07, 2019 4.160 4.200 4.010 4.140 320,925 -0.01(-0.24%)
Feb 06, 2019 4.270 4.270 4.130 4.150 277,948 -0.10(-2.35%)
Feb 05, 2019 4.140 4.290 4.140 4.250 270,580 +0.11(+2.66%)
Feb 04, 2019 4.000 4.190 4.000 4.140 365,392 +0.10(+2.48%)
Feb 01, 2019 4.000 4.060 3.950 4.040 210,400 +0.04(+1.00%)
Jan 31, 2019 4.000 4.055 3.960 4.000 222,675 +0.00(+0.00%)
Jan 30, 2019 3.980 4.050 3.950 4.000 142,692 +0.02(+0.50%)
Jan 29, 2019 3.890 4.040 3.890 3.980 201,516 +0.07(+1.79%)
Jan 28, 2019 3.980 3.980 3.540 3.910 256,917 -0.03(-0.76%)
Jan 25, 2019 3.800 4.000 3.760 3.940 332,700 +0.18(+4.79%)
Jan 24, 2019 3.680 3.870 3.630 3.760 311,493 +0.09(+2.45%)
Jan 23, 2019 3.650 3.700 3.590 3.670 209,110 +0.02(+0.55%)
Jan 22, 2019 3.500 3.670 3.500 3.650 346,918 +0.17(+4.89%)
Jan 18, 2019 3.500 3.550 3.280 3.480 151,900 +0.02(+0.58%)
Jan 17, 2019 3.460 3.480 3.361 3.460 76,100 +0.00(+0.00%)
Jan 16, 2019 3.410 3.470 3.350 3.460 155,110 +0.04(+1.17%)
Jan 15, 2019 3.450 3.520 3.380 3.420 124,725 -0.03(-0.87%)
Jan 14, 2019 3.450 3.490 3.350 3.450 120,610 +0.05(+1.47%)
Jan 11, 2019 3.330 3.400 3.320 3.400 402,400 +0.07(+2.10%)
Jan 10, 2019 3.130 3.380 3.130 3.330 408,972 +0.19(+6.05%)
Jan 09, 2019 3.110 3.200 3.110 3.140 159,551 +0.02(+0.64%)
Jan 08, 2019 3.110 3.160 3.110 3.120 96,739 +0.03(+0.97%)
Jan 07, 2019 3.020 3.090 2.980 3.090 89,983 +0.07(+2.32%)
Jan 04, 2019 2.980 3.040 2.940 3.020 64,800 +0.04(+1.34%)
Jan 03, 2019 2.820 3.020 2.820 2.980 106,677 +0.16(+5.67%)
Jan 02, 2019 2.640 2.820 2.610 2.820 87,115 +0.17(+6.42%)
Dec 31, 2018 2.650 2.760 2.620 2.650 142,800 +0.00(+0.00%)
Dec 28, 2018 2.720 2.770 2.630 2.650 380,300 -0.08(-2.93%)
Dec 27, 2018 2.700 2.750 2.670 2.730 210,888 +0.02(+0.74%)
Dec 26, 2018 2.650 2.760 2.580 2.710 196,864 +0.11(+4.23%)
Dec 24, 2018 2.620 2.715 2.510 2.600 56,800 -0.03(-1.14%)
Dec 21, 2018 2.720 2.720 2.590 2.630 136,200 -0.08(-2.95%)
Dec 20, 2018 2.700 2.760 2.680 2.710 81,529 +0.01(+0.37%)
Dec 19, 2018 2.760 2.830 2.690 2.700 107,621 -0.07(-2.53%)
Dec 18, 2018 2.880 2.900 2.770 2.770 66,030 -0.12(-4.15%)
Dec 17, 2018 2.910 2.970 2.890 2.890 35,672 -0.03(-1.03%)
Dec 14, 2018 2.910 3.020 2.860 2.920 83,300 -0.02(-0.68%)
Dec 13, 2018 2.980 3.040 2.940 2.940 37,518 -0.04(-1.34%)
Dec 12, 2018 2.990 3.050 2.970 2.980 145,305 +0.00(+0.00%)
Dec 11, 2018 3.040 3.045 2.943 2.980 102,282 -0.04(-1.49%)
Dec 10, 2018 3.055 3.070 3.020 3.025 52,969 -0.04(-1.47%)
Dec 07, 2018 3.100 3.130 3.040 3.070 74,500 -0.04(-1.29%)
Dec 06, 2018 3.020 3.140 3.020 3.110 102,877 +0.09(+2.98%)
Dec 04, 2018 3.070 3.100 2.990 3.020 44,500 -0.04(-1.31%)
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.