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

Marchex Inc (NQ: MCHX )

1.370 UNCHANGED
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, 2012 3.318 3.538 3.302 3.381 472,950 +0.05(+1.42%)
Feb 28, 2012 3.389 3.428 3.207 3.333 2,460,534 -0.04(-1.17%)
Feb 27, 2012 3.554 3.562 3.349 3.373 883,933 -0.33(-8.94%)
Feb 24, 2012 3.759 3.759 3.570 3.704 211,078 -0.10(-2.69%)
Feb 23, 2012 3.656 3.822 3.586 3.806 98,382 +0.15(+4.09%)
Feb 22, 2012 3.712 3.720 3.649 3.656 135,770 -0.09(-2.32%)
Feb 21, 2012 3.814 3.940 3.680 3.743 189,516 -0.04(-1.04%)
Feb 17, 2012 4.035 4.082 3.743 3.783 383,142 -0.22(-5.51%)
Feb 16, 2012 3.940 4.003 3.885 4.003 274,176 +0.09(+2.21%)
Feb 15, 2012 3.869 3.932 3.759 3.917 224,426 +0.06(+1.64%)
Feb 14, 2012 3.861 3.980 3.664 3.853 780,590 -0.02(-0.41%)
Feb 13, 2012 3.641 3.901 3.586 3.869 424,719 +0.27(+7.44%)
Feb 10, 2012 3.373 3.633 3.341 3.601 345,809 +0.16(+4.58%)
Feb 09, 2012 3.452 3.452 3.333 3.444 172,423 +0.02(+0.46%)
Feb 08, 2012 3.459 3.475 3.373 3.428 103,198 -0.01(-0.23%)
Feb 07, 2012 3.459 3.504 3.389 3.436 128,906 -0.03(-0.91%)
Feb 06, 2012 3.570 3.617 3.436 3.467 107,878 -0.09(-2.65%)
Feb 03, 2012 3.601 3.617 3.424 3.562 342,073 +0.02(+0.44%)
Feb 02, 2012 3.593 3.649 3.530 3.546 162,650 -0.02(-0.66%)
Feb 01, 2012 3.601 3.679 3.522 3.570 207,408 +0.02(+0.67%)
Jan 31, 2012 3.680 3.703 3.538 3.546 238,562 -0.14(-3.83%)
Jan 30, 2012 3.876 3.884 3.672 3.687 303,263 -0.02(-0.63%)
Jan 27, 2012 3.483 3.774 3.452 3.711 247,145 +0.23(+6.53%)
Jan 26, 2012 3.617 3.695 3.272 3.483 2,128,110 -0.35(-9.02%)
Jan 25, 2012 3.829 3.876 3.813 3.829 272,903 +0.00(+0.00%)
Jan 24, 2012 3.805 3.946 3.785 3.829 377,204 +0.00(+0.00%)
Jan 23, 2012 3.852 3.970 3.766 3.829 345,343 -0.01(-0.20%)
Jan 20, 2012 4.048 4.080 3.821 3.836 298,283 -0.21(-5.23%)
Jan 19, 2012 4.009 4.103 3.986 4.048 287,655 +0.05(+1.18%)
Jan 18, 2012 3.938 4.072 3.915 4.001 393,623 +0.08(+2.00%)
Jan 17, 2012 4.025 4.088 3.915 3.923 631,138 -0.08(-1.96%)
Jan 13, 2012 4.142 4.158 3.986 4.001 182,812 -0.19(-4.49%)
Jan 12, 2012 4.268 4.299 4.150 4.189 244,648 -0.06(-1.48%)
Jan 11, 2012 4.166 4.378 4.158 4.252 228,458 +0.09(+2.26%)
Jan 10, 2012 4.213 4.276 4.052 4.158 458,495 +0.01(+0.19%)
Jan 09, 2012 4.323 4.331 4.135 4.150 560,357 -0.15(-3.47%)
Jan 06, 2012 4.448 4.472 4.260 4.299 383,194 -0.17(-3.86%)
Jan 05, 2012 4.503 4.535 4.393 4.472 186,660 -0.09(-1.89%)
Jan 04, 2012 4.833 5.013 4.535 4.558 232,448 -0.35(-7.04%)
Dec 30, 2011 4.754 5.053 4.715 4.903 387,548 +0.15(+3.14%)
Dec 29, 2011 4.464 4.809 4.464 4.754 301,991 +0.31(+6.88%)
Dec 28, 2011 4.527 4.597 4.339 4.448 581,232 -0.09(-2.07%)
Dec 27, 2011 4.652 4.652 4.503 4.543 351,808 -0.14(-3.02%)
Dec 23, 2011 4.786 4.786 4.621 4.684 109,085 -0.04(-0.83%)
Dec 21, 2011 4.950 4.950 4.692 4.723 461,772 -0.26(-5.20%)
Dec 20, 2011 4.974 5.076 4.950 4.982 204,152 +0.13(+2.58%)
Dec 19, 2011 4.974 5.045 4.825 4.856 170,432 -0.07(-1.43%)
Dec 16, 2011 5.123 5.139 4.849 4.927 407,796 -0.20(-3.98%)
Dec 15, 2011 5.272 5.515 5.088 5.131 245,286 -0.05(-0.91%)
Dec 14, 2011 5.319 5.366 5.107 5.178 165,738 -0.17(-3.23%)
Dec 13, 2011 5.523 5.610 5.335 5.351 160,496 -0.12(-2.15%)
Dec 12, 2011 5.492 5.515 5.374 5.468 195,425 -0.14(-2.52%)
Dec 09, 2011 5.586 5.704 5.562 5.610 246,048 +0.06(+1.13%)
Dec 08, 2011 5.578 5.735 5.531 5.547 375,274 -0.09(-1.67%)
Dec 07, 2011 5.649 5.680 5.398 5.641 287,649 -0.06(-1.10%)
Dec 06, 2011 5.633 5.751 5.625 5.704 185,612 +0.09(+1.68%)
Dec 05, 2011 5.586 5.719 5.492 5.610 115,018 +0.13(+2.44%)
Dec 02, 2011 5.562 5.594 5.398 5.476 186,500 +0.02(+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.