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 (%)
Jul 31, 2009 3.437 3.620 3.329 3.360 208,464 -0.08(-2.44%)
Jul 30, 2009 3.299 3.467 3.253 3.444 187,116 +0.21(+6.38%)
Jul 29, 2009 3.245 3.329 3.199 3.238 112,870 -0.03(-0.94%)
Jul 28, 2009 3.230 3.352 3.215 3.268 211,090 +0.02(+0.47%)
Jul 27, 2009 3.368 3.368 3.192 3.253 150,680 -0.10(-2.97%)
Jul 24, 2009 3.368 3.391 3.230 3.352 95,708 -0.04(-1.13%)
Jul 23, 2009 3.077 3.498 3.061 3.391 245,881 +0.02(+0.45%)
Jul 22, 2009 3.046 3.421 3.031 3.375 383,959 +0.32(+10.53%)
Jul 21, 2009 3.406 3.406 3.054 3.054 207,539 -0.33(-9.73%)
Jul 20, 2009 3.253 3.383 3.042 3.383 160,811 +0.16(+4.99%)
Jul 17, 2009 3.031 3.444 2.954 3.222 289,200 +0.20(+6.58%)
Jul 16, 2009 2.931 3.023 2.870 3.023 77,136 +0.07(+2.33%)
Jul 15, 2009 3.023 3.039 2.878 2.954 219,424 -0.02(-0.52%)
Jul 14, 2009 3.000 3.000 2.847 2.970 113,339 -0.04(-1.27%)
Jul 13, 2009 2.786 3.077 2.671 3.008 170,289 +0.21(+7.67%)
Jul 10, 2009 2.648 2.809 2.641 2.794 30,749 +0.11(+4.29%)
Jul 09, 2009 2.709 2.771 2.618 2.679 114,486 -0.02(-0.57%)
Jul 08, 2009 2.748 2.817 2.641 2.694 274,971 -0.03(-1.12%)
Jul 07, 2009 2.832 2.862 2.656 2.725 119,616 -0.11(-4.04%)
Jul 06, 2009 2.641 2.870 2.602 2.840 107,939 +0.17(+6.30%)
Jul 02, 2009 2.572 2.799 2.549 2.671 186,920 +0.05(+2.05%)
Jul 01, 2009 2.618 2.755 2.564 2.618 345,228 +0.02(+0.88%)
Jun 30, 2009 2.702 2.832 2.579 2.595 164,165 -0.10(-3.69%)
Jun 29, 2009 2.748 2.763 2.564 2.694 228,689 -0.07(-2.49%)
Jun 26, 2009 2.817 2.817 2.549 2.763 728,457 -0.02(-0.55%)
Jun 25, 2009 2.595 2.778 2.556 2.778 71,370 +0.08(+2.83%)
Jun 24, 2009 2.855 2.862 2.656 2.702 89,867 -0.11(-3.81%)
Jun 23, 2009 2.564 2.855 2.487 2.809 151,805 +0.28(+11.21%)
Jun 22, 2009 2.717 2.725 2.480 2.526 235,423 -0.22(-8.08%)
Jun 19, 2009 2.587 2.763 2.587 2.748 241,800 +0.21(+8.46%)
Jun 18, 2009 2.549 2.656 2.503 2.533 492,801 -0.03(-1.19%)
Jun 17, 2009 2.602 2.618 2.487 2.564 97,651 -0.03(-1.18%)
Jun 16, 2009 2.679 2.763 2.549 2.595 104,341 -0.11(-4.24%)
Jun 15, 2009 2.755 2.824 2.595 2.709 85,112 -0.11(-3.80%)
Jun 12, 2009 2.878 2.885 2.725 2.817 65,412 -0.10(-3.41%)
Jun 11, 2009 2.755 3.054 2.740 2.916 164,326 +0.18(+6.72%)
Jun 10, 2009 2.862 2.901 2.602 2.732 167,063 -0.08(-2.99%)
Jun 09, 2009 2.564 2.924 2.564 2.817 244,126 +0.24(+9.20%)
Jun 08, 2009 2.579 2.679 2.472 2.579 79,046 -0.11(-3.99%)
Jun 05, 2009 2.663 2.702 2.587 2.686 48,509 +0.05(+1.74%)
Jun 04, 2009 2.641 2.663 2.541 2.641 77,529 +0.03(+1.17%)
Jun 03, 2009 2.679 2.679 2.465 2.610 71,413 -0.09(-3.40%)
Jun 02, 2009 2.763 2.763 2.388 2.702 228,491 -0.08(-2.75%)
Jun 01, 2009 2.602 2.786 2.556 2.778 157,082 +0.23(+9.01%)
May 29, 2009 2.518 2.549 2.380 2.549 277,476 +0.07(+2.78%)
May 28, 2009 2.541 2.549 2.380 2.480 115,654 -0.04(-1.52%)
May 27, 2009 2.556 2.579 2.334 2.518 230,294 -0.02(-0.60%)
May 26, 2009 2.342 2.717 2.319 2.533 290,652 +0.15(+6.43%)
May 22, 2009 2.373 2.426 2.342 2.380 85,728 +0.02(+0.97%)
May 21, 2009 2.380 2.419 2.319 2.357 134,470 -0.05(-1.91%)
May 20, 2009 2.465 2.556 2.350 2.403 377,300 -0.03(-1.26%)
May 19, 2009 2.487 2.549 2.419 2.434 87,697 -0.07(-2.75%)
May 18, 2009 2.357 2.510 2.311 2.503 224,080 +0.21(+9.00%)
May 15, 2009 2.388 2.457 2.296 2.296 273,991 -0.06(-2.60%)
May 14, 2009 2.319 2.633 2.311 2.357 386,404 +0.06(+2.67%)
May 13, 2009 2.503 2.556 2.281 2.296 158,739 -0.25(-9.91%)
May 12, 2009 2.748 2.801 2.526 2.549 138,521 -0.20(-7.24%)
May 11, 2009 2.809 2.824 2.679 2.748 130,013 -0.12(-4.27%)
May 08, 2009 3.092 3.092 2.817 2.870 276,313 -0.15(-5.06%)
May 07, 2009 2.977 3.352 2.817 3.023 466,032 -0.49(-13.94%)
May 06, 2009 3.750 3.789 3.482 3.513 243,547 -0.20(-5.36%)
May 05, 2009 3.750 3.823 3.651 3.712 212,278 -0.08(-2.02%)
May 04, 2009 3.781 3.827 3.459 3.789 221,114 +0.20(+5.54%)
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.