Indicators

Marchex Inc (NQ: MCHX )

1.370 UNCHANGED

Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.23	10.52	9.774	9.789	801,122	-0.40(-3.91%)
Apr 27, 2007	10.39	10.42	10.18	10.19	387,796	-0.24(-2.35%)
Apr 26, 2007	10.64	10.64	10.31	10.43	352,101	-0.17(-1.59%)
Apr 25, 2007	10.23	10.64	10.19	10.60	365,407	+0.27(+2.59%)
Apr 24, 2007	10.43	10.43	10.18	10.33	523,501	+0.05(+0.45%)
Apr 23, 2007	10.41	10.43	10.19	10.29	281,592	-0.12(-1.18%)
Apr 20, 2007	10.75	10.75	10.26	10.41	1,449,244	-0.16(-1.52%)
Apr 19, 2007	10.87	10.88	10.52	10.57	574,121	-0.44(-3.96%)
Apr 18, 2007	11.94	11.94	10.88	11.01	848,731	-1.01(-8.41%)
Apr 17, 2007	11.89	12.04	11.71	12.02	274,238	+0.04(+0.32%)
Apr 16, 2007	11.67	11.99	11.52	11.98	259,593	+0.39(+3.37%)
Apr 13, 2007	11.67	11.73	11.55	11.59	262,759	-0.08(-0.72%)
Apr 12, 2007	11.60	11.95	11.40	11.67	1,126,851	+0.11(+0.99%)
Apr 11, 2007	11.53	11.60	11.40	11.56	199,416	+0.00(+0.00%)
Apr 10, 2007	11.52	11.66	11.40	11.56	286,340	+0.02(+0.13%)
Apr 09, 2007	11.65	11.69	11.52	11.54	147,362	-0.11(-0.98%)
Apr 05, 2007	11.57	11.67	11.55	11.66	197,052	+0.05(+0.46%)
Apr 04, 2007	11.66	11.76	11.52	11.60	263,040	-0.04(-0.33%)
Apr 03, 2007	11.73	11.89	11.56	11.64	240,645	-0.02(-0.20%)

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.