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 (%)
Jun 30, 2022 1.350 1.350 1.290 1.320 8,828 -0.03(-2.22%)
Jun 29, 2022 1.350 1.391 1.340 1.350 2,552 +0.00(+0.00%)
Jun 28, 2022 1.350 1.410 1.350 1.350 12,043 +0.02(+1.12%)
Jun 27, 2022 1.340 1.340 1.260 1.335 35,410 +0.07(+5.95%)
Jun 24, 2022 1.280 1.420 1.230 1.260 74,843 -0.02(-1.56%)
Jun 23, 2022 1.300 1.340 1.240 1.280 191,092 -0.01(-0.78%)
Jun 22, 2022 1.300 1.330 1.290 1.290 22,254 -0.03(-2.27%)
Jun 21, 2022 1.350 1.470 1.320 1.320 95,632 -0.04(-2.94%)
Jun 17, 2022 1.250 1.500 1.250 1.360 65,032 -0.17(-11.11%)
Jun 16, 2022 1.670 1.700 1.530 1.530 32,130 -0.20(-11.56%)
Jun 15, 2022 1.820 1.820 1.710 1.730 15,203 +0.03(+1.76%)
Jun 14, 2022 1.700 1.750 1.660 1.700 8,063 +0.05(+3.03%)
Jun 13, 2022 1.768 1.768 1.650 1.650 25,483 -0.16(-8.84%)
Jun 10, 2022 1.890 1.890 1.770 1.810 12,424 -0.08(-4.23%)
Jun 09, 2022 1.990 2.000 1.890 1.890 3,636 -0.11(-5.50%)
Jun 08, 2022 1.930 2.010 1.930 2.000 3,937 +0.05(+2.56%)
Jun 07, 2022 1.890 1.990 1.890 1.950 15,776 +0.05(+2.90%)
Jun 06, 2022 1.850 1.950 1.850 1.895 10,087 +0.01(+0.26%)
Jun 03, 2022 1.970 1.970 1.880 1.890 6,522 -0.09(-4.55%)
Jun 02, 2022 1.950 2.010 1.950 1.980 12,559 +0.02(+1.02%)
Jun 01, 2022 1.940 1.961 1.940 1.960 10,117 +0.03(+1.55%)
May 31, 2022 1.900 1.960 1.900 1.930 4,684 -0.03(-1.53%)
May 27, 2022 1.940 2.040 1.930 1.960 13,876 +0.01(+0.51%)
May 26, 2022 1.750 2.040 1.750 1.950 32,072 +0.17(+9.55%)
May 25, 2022 1.860 1.990 1.780 1.780 75,272 -0.14(-7.29%)
May 24, 2022 2.026 2.026 1.880 1.920 37,242 -0.16(-7.69%)
May 23, 2022 2.090 2.205 2.020 2.080 41,973 -0.03(-1.42%)
May 20, 2022 2.000 2.140 1.910 2.110 46,230 +0.01(+0.48%)
May 19, 2022 2.230 2.230 2.060 2.100 35,980 +0.05(+2.44%)
May 18, 2022 2.070 2.220 2.050 2.050 22,649 -0.07(-3.30%)
May 17, 2022 2.110 2.230 2.000 2.120 40,486 +0.01(+0.47%)
May 16, 2022 2.160 2.250 2.100 2.110 36,527 -0.13(-5.80%)
May 13, 2022 1.980 2.320 1.980 2.240 86,811 +0.24(+12.00%)
May 12, 2022 1.970 2.169 1.950 2.000 20,051 -0.01(-0.50%)
May 11, 2022 1.940 2.100 1.940 2.010 43,990 +0.05(+2.55%)
May 10, 2022 1.790 2.000 1.790 1.960 47,652 +0.17(+9.50%)
May 09, 2022 1.790 1.830 1.650 1.790 43,560 +0.13(+7.83%)
May 06, 2022 1.690 1.691 1.650 1.660 26,237 -0.06(-3.49%)
May 05, 2022 1.770 1.870 1.680 1.720 14,588 -0.14(-7.53%)
May 04, 2022 1.920 1.925 1.790 1.860 20,846 +0.06(+3.34%)
May 03, 2022 1.780 1.850 1.780 1.800 25,239 +0.07(+4.05%)
May 02, 2022 1.760 1.800 1.725 1.730 71,734 -0.01(-0.57%)
Apr 29, 2022 1.710 1.840 1.700 1.740 32,000 -0.13(-6.95%)
Apr 28, 2022 1.810 1.920 1.730 1.870 24,362 +0.07(+3.89%)
Apr 27, 2022 1.800 1.850 1.731 1.800 17,267 -0.02(-1.37%)
Apr 26, 2022 1.860 1.860 1.820 1.825 7,824 -0.04(-1.88%)
Apr 25, 2022 1.892 1.892 1.860 1.860 4,763 -0.04(-1.90%)
Apr 22, 2022 2.150 2.150 1.830 1.896 9,338 -0.18(-8.85%)
Apr 21, 2022 2.130 2.140 2.020 2.080 5,309 -0.12(-5.45%)
Apr 20, 2022 2.230 2.240 2.150 2.200 13,291 +0.00(+0.00%)
Apr 19, 2022 2.045 2.270 2.045 2.200 26,562 +0.06(+2.80%)
Apr 18, 2022 2.180 2.240 2.050 2.140 14,771 -0.13(-5.73%)
Apr 14, 2022 2.200 2.340 2.200 2.270 26,772 -0.01(-0.44%)
Apr 13, 2022 2.150 2.280 2.025 2.280 14,215 +0.12(+5.56%)
Apr 12, 2022 2.120 2.230 1.990 2.160 35,324 +0.12(+5.88%)
Apr 11, 2022 2.090 2.090 2.000 2.040 6,704 +0.02(+0.99%)
Apr 08, 2022 2.080 2.080 2.010 2.020 17,349 -0.08(-3.81%)
Apr 07, 2022 2.070 2.120 2.050 2.100 13,354 -0.04(-1.87%)
Apr 06, 2022 2.240 2.240 2.140 2.140 4,678 -0.12(-5.31%)
Apr 05, 2022 2.280 2.310 2.170 2.260 4,483 -0.04(-1.74%)
Apr 04, 2022 2.322 2.322 2.220 2.300 7,801 -0.01(-0.43%)
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.