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

Marchex Inc (NQ: MCHX )

1.420 +0.030 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2009 3.444 3.704 3.360 3.459 332,345 +0.03(+0.89%)
Apr 29, 2009 3.215 3.429 3.138 3.429 294,405 +0.23(+7.18%)
Apr 28, 2009 3.084 3.222 3.061 3.199 167,889 +0.08(+2.45%)
Apr 27, 2009 3.123 3.207 3.046 3.123 169,424 -0.06(-1.92%)
Apr 24, 2009 3.031 3.207 3.008 3.184 202,025 +0.20(+6.67%)
Apr 23, 2009 3.138 3.169 2.947 2.985 195,248 -0.16(-5.11%)
Apr 22, 2009 3.031 3.192 3.016 3.146 212,044 +0.05(+1.73%)
Apr 21, 2009 2.885 3.130 2.885 3.092 138,998 +0.20(+6.88%)
Apr 20, 2009 3.023 3.069 2.878 2.893 94,258 -0.21(-6.67%)
Apr 17, 2009 3.146 3.146 2.931 3.100 130,314 -0.04(-1.22%)
Apr 16, 2009 3.046 3.215 2.924 3.138 89,740 +0.14(+4.59%)
Apr 15, 2009 2.947 3.039 2.924 3.000 113,834 +0.05(+1.82%)
Apr 14, 2009 3.061 3.215 2.947 2.947 144,427 -0.16(-5.17%)
Apr 13, 2009 3.092 3.153 2.901 3.107 155,441 -0.05(-1.46%)
Apr 09, 2009 3.169 3.230 2.862 3.153 332,086 +0.07(+2.23%)
Apr 08, 2009 3.061 3.146 2.878 3.084 165,892 +0.08(+2.81%)
Apr 07, 2009 3.146 3.283 2.970 3.000 247,769 -0.21(-6.44%)
Apr 06, 2009 3.123 3.253 3.061 3.207 215,522 +0.05(+1.45%)
Apr 03, 2009 2.947 3.459 2.855 3.161 299,199 +0.23(+7.83%)
Apr 02, 2009 2.947 3.260 2.801 2.931 455,846 +0.08(+2.68%)
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.