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

Marchex Inc (NQ: MCHX )

1.260 -0.070 (-5.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 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 (%)
Apr 30, 2018 2.750 2.790 2.730 2.780 26,482 +0.01(+0.36%)
Apr 27, 2018 2.810 2.830 2.750 2.770 20,700 -0.03(-1.07%)
Apr 26, 2018 2.750 2.830 2.745 2.800 37,182 +0.05(+1.82%)
Apr 25, 2018 2.750 2.840 2.740 2.750 16,843 +0.00(+0.00%)
Apr 24, 2018 2.920 2.920 2.730 2.750 31,888 -0.15(-5.17%)
Apr 23, 2018 2.880 2.900 2.770 2.900 19,686 +0.02(+0.69%)
Apr 20, 2018 2.880 2.900 2.836 2.880 17,771 -0.01(-0.35%)
Apr 19, 2018 2.920 2.950 2.810 2.890 21,417 -0.03(-1.03%)
Apr 18, 2018 2.870 2.940 2.870 2.920 64,706 +0.04(+1.39%)
Apr 17, 2018 2.910 2.950 2.830 2.880 38,117 +0.01(+0.35%)
Apr 16, 2018 2.710 2.990 2.650 2.870 342,162 +0.14(+5.13%)
Apr 13, 2018 2.720 2.750 2.660 2.730 65,981 +0.01(+0.37%)
Apr 12, 2018 2.680 2.730 2.670 2.720 28,806 +0.03(+1.12%)
Apr 11, 2018 2.650 2.690 2.650 2.690 62,596 +0.04(+1.51%)
Apr 10, 2018 2.650 2.695 2.650 2.650 41,094 -0.01(-0.38%)
Apr 09, 2018 2.650 2.680 2.630 2.660 63,042 +0.03(+1.14%)
Apr 06, 2018 2.630 2.660 2.600 2.630 46,846 -0.01(-0.38%)
Apr 05, 2018 2.610 2.653 2.600 2.640 95,563 +0.00(+0.00%)
Apr 04, 2018 2.590 2.640 2.588 2.640 63,924 +0.04(+1.54%)
Apr 03, 2018 2.620 2.657 2.600 2.600 63,030 +0.00(+0.00%)
Apr 02, 2018 2.720 2.720 2.570 2.600 118,694 -0.13(-4.76%)
Mar 29, 2018 2.730 2.730 2.730 0 +0.09(+3.41%)
Mar 28, 2018 2.710 2.740 2.630 2.640 130,736 -0.08(-2.94%)
Mar 27, 2018 2.730 2.750 2.650 2.720 203,121 +0.01(+0.37%)
Mar 26, 2018 2.780 2.850 2.610 2.710 167,631 -0.06(-2.17%)
Mar 23, 2018 2.830 2.830 2.720 2.770 108,594 -0.07(-2.46%)
Mar 22, 2018 2.830 2.870 2.828 2.840 42,299 +0.00(+0.00%)
Mar 21, 2018 2.880 2.900 2.820 2.840 42,068 -0.02(-0.70%)
Mar 20, 2018 2.900 2.935 2.860 2.860 23,551 -0.03(-1.04%)
Mar 19, 2018 2.850 2.920 2.850 2.890 72,344 +0.04(+1.40%)
Mar 16, 2018 2.920 2.920 2.810 2.850 165,760 -0.07(-2.40%)
Mar 15, 2018 2.820 2.990 2.810 2.920 421,037 +0.06(+2.10%)
Mar 14, 2018 2.880 2.900 2.825 2.860 59,710 -0.03(-1.04%)
Mar 13, 2018 2.860 2.980 2.860 2.890 190,577 +0.05(+1.76%)
Mar 12, 2018 2.940 2.960 2.810 2.840 58,776 -0.09(-3.07%)
Mar 09, 2018 2.840 2.950 2.800 2.930 273,167 +0.10(+3.53%)
Mar 08, 2018 2.820 2.850 2.750 2.830 100,484 +0.01(+0.35%)
Mar 07, 2018 2.930 2.950 2.810 2.820 292,851 -0.08(-2.76%)
Mar 06, 2018 2.909 2.939 2.815 2.900 242,097 +0.00(+0.00%)
Mar 05, 2018 2.789 2.909 2.789 2.900 163,776 +0.12(+4.29%)
Mar 02, 2018 2.772 2.823 2.772 2.781 53,908 +0.00(+0.00%)
Mar 01, 2018 2.755 2.840 2.738 2.781 100,108 +0.05(+1.88%)
Feb 28, 2018 2.840 2.840 2.713 2.729 419,095 -0.03(-0.93%)
Feb 27, 2018 2.781 2.781 2.746 2.755 41,204 -0.02(-0.62%)
Feb 26, 2018 2.755 2.787 2.729 2.772 130,228 +0.03(+1.25%)
Feb 23, 2018 2.866 2.866 2.725 2.738 128,661 -0.01(-0.31%)
Feb 22, 2018 2.823 2.823 2.729 2.746 149,832 -0.07(-2.42%)
Feb 21, 2018 2.755 2.874 2.734 2.815 103,859 +0.09(+3.13%)
Feb 20, 2018 2.798 2.866 2.687 2.729 85,390 -0.06(-2.14%)
Feb 16, 2018 2.789 2.789 2.789 0 -0.19(-6.30%)
Feb 15, 2018 2.977 3.011 2.926 2.977 56,509 +0.00(+0.00%)
Feb 14, 2018 2.921 3.011 2.917 2.977 310,431 +0.05(+1.75%)
Feb 13, 2018 2.815 2.934 2.772 2.926 109,182 +0.09(+3.00%)
Feb 12, 2018 2.866 2.900 2.832 2.840 51,888 -0.05(-1.77%)
Feb 09, 2018 2.926 3.019 2.849 2.891 44,871 -0.02(-0.59%)
Feb 08, 2018 2.960 2.968 2.891 2.909 41,641 -0.05(-1.73%)
Feb 07, 2018 2.985 2.985 2.917 2.960 50,907 -0.03(-0.86%)
Feb 06, 2018 2.857 3.033 2.857 2.985 65,454 +0.12(+4.17%)
Feb 05, 2018 2.917 2.917 2.828 2.866 208,425 -0.08(-2.61%)
Feb 02, 2018 2.926 2.943 2.857 2.943 55,747 +0.00(+0.00%)
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.