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

Marchex Inc (NQ: MCHX )

1.620 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
May 31, 2012 2.758 2.853 2.686 2.837 296,401 +0.07(+2.58%)
May 30, 2012 2.742 2.829 2.719 2.766 129,909 +0.00(+0.00%)
May 29, 2012 2.663 2.774 2.663 2.766 66,768 +0.16(+6.08%)
May 25, 2012 2.623 2.679 2.583 2.607 89,151 -0.02(-0.90%)
May 24, 2012 2.647 2.686 2.544 2.631 54,365 -0.02(-0.60%)
May 23, 2012 2.631 2.734 2.591 2.647 61,744 -0.02(-0.60%)
May 22, 2012 2.766 2.861 2.655 2.663 100,274 -0.09(-3.17%)
May 21, 2012 2.702 2.782 2.584 2.750 148,870 +0.05(+1.76%)
May 18, 2012 2.520 2.726 2.520 2.702 162,377 +0.17(+6.90%)
May 17, 2012 2.544 2.671 2.504 2.528 122,065 -0.02(-0.62%)
May 16, 2012 2.694 2.710 2.532 2.544 161,283 -0.13(-4.75%)
May 15, 2012 2.671 2.766 2.663 2.671 178,962 +0.02(+0.60%)
May 14, 2012 2.576 2.710 2.576 2.655 151,181 +0.08(+3.08%)
May 11, 2012 2.560 2.599 2.536 2.576 188,023 -0.01(-0.31%)
May 10, 2012 2.607 2.735 2.552 2.583 459,447 +0.01(+0.31%)
May 09, 2012 2.576 2.694 2.544 2.576 122,476 -0.04(-1.52%)
May 08, 2012 2.663 2.663 2.560 2.615 99,818 -0.06(-2.37%)
May 07, 2012 2.655 2.726 2.631 2.679 108,096 +0.02(+0.90%)
May 04, 2012 2.694 2.702 2.599 2.655 234,488 -0.04(-1.47%)
May 03, 2012 2.710 2.778 2.679 2.694 188,834 -0.02(-0.58%)
May 02, 2012 2.782 2.837 2.694 2.710 403,955 -0.10(-3.66%)
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.