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, 2023 1.970 1.980 1.920 1.960 16,404 -0.01(-0.51%)
Jul 28, 2023 1.950 2.000 1.830 1.970 9,148 +0.01(+0.51%)
Jul 27, 2023 2.000 2.000 1.960 1.960 1,727 -0.01(-0.51%)
Jul 26, 2023 1.940 1.990 1.940 1.970 1,459 +0.06(+3.14%)
Jul 25, 2023 1.980 1.980 1.910 1.910 34,870 -0.06(-2.80%)
Jul 24, 2023 2.000 2.005 1.965 1.965 8,272 +0.04(+1.81%)
Jul 21, 2023 2.060 2.060 1.930 1.930 8,531 -0.14(-6.76%)
Jul 20, 2023 2.130 2.130 2.040 2.070 2,187 +0.04(+1.97%)
Jul 19, 2023 2.070 2.140 2.020 2.030 5,850 -0.08(-3.79%)
Jul 18, 2023 2.050 2.110 2.030 2.110 8,949 +0.07(+3.43%)
Jul 17, 2023 2.020 2.067 1.960 2.040 9,955 -0.01(-0.49%)
Jul 14, 2023 2.090 2.130 2.050 2.050 13,658 -0.06(-2.84%)
Jul 13, 2023 2.090 2.110 2.034 2.110 10,769 +0.09(+4.46%)
Jul 12, 2023 2.030 2.060 2.020 2.020 2,410 +0.05(+2.54%)
Jul 11, 2023 2.000 2.030 1.950 1.970 14,122 -0.03(-1.50%)
Jul 10, 2023 2.080 2.130 2.000 2.000 8,339 -0.08(-3.85%)
Jul 07, 2023 2.040 2.110 2.040 2.080 9,892 +0.02(+0.97%)
Jul 06, 2023 2.060 2.060 2.050 2.060 679 +0.02(+0.98%)
Jul 05, 2023 2.100 2.104 2.040 2.040 4,299 -0.04(-1.92%)
Jul 03, 2023 2.080 2.135 2.030 2.080 14,652 -0.04(-1.89%)
Jun 30, 2023 2.070 2.120 2.010 2.120 8,994 +0.07(+3.41%)
Jun 29, 2023 2.100 2.100 2.040 2.050 3,564 -0.05(-2.38%)
Jun 28, 2023 2.110 2.120 2.070 2.100 6,866 -0.03(-1.64%)
Jun 27, 2023 2.120 2.150 2.120 2.135 12,086 +0.00(+0.23%)
Jun 26, 2023 2.160 2.180 2.130 2.130 4,447 -0.04(-1.84%)
Jun 23, 2023 2.140 2.180 2.090 2.170 21,681 +0.02(+0.93%)
Jun 22, 2023 2.110 2.190 2.110 2.150 34,464 +0.05(+2.38%)
Jun 21, 2023 2.080 2.150 2.080 2.100 39,889 +0.00(+0.00%)
Jun 20, 2023 2.100 2.190 2.100 2.100 56,454 -0.02(-0.94%)
Jun 16, 2023 2.140 2.200 2.060 2.120 173,475 +0.01(+0.47%)
Jun 15, 2023 2.040 2.140 2.010 2.110 10,572 +0.29(+15.93%)
May 08, 2023 1.890 1.890 1.780 1.820 19,472 -0.04(-2.15%)
May 05, 2023 1.950 1.960 1.830 1.860 58,814 -0.05(-2.62%)
May 04, 2023 1.980 1.980 1.910 1.910 3,505 -0.08(-4.02%)
May 03, 2023 1.790 2.080 1.790 1.990 64,267 +0.17(+9.34%)
May 02, 2023 1.870 1.915 1.800 1.820 6,282 -0.05(-2.67%)
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.