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 29, 2011 5.395 5.581 5.231 5.496 90,793 +0.11(+2.02%)
Apr 28, 2011 5.379 5.441 5.215 5.387 98,360 -0.05(-1.00%)
Apr 27, 2011 5.480 5.651 5.340 5.441 52,445 -0.02(-0.43%)
Apr 26, 2011 5.371 5.659 5.371 5.465 147,236 +0.13(+2.48%)
Apr 25, 2011 5.215 5.363 5.068 5.332 340,026 +0.24(+4.74%)
Apr 21, 2011 5.340 5.340 5.052 5.091 324,046 -0.20(-3.82%)
Apr 20, 2011 5.395 5.503 5.270 5.293 176,867 +0.03(+0.59%)
Apr 19, 2011 5.317 5.402 5.200 5.262 299,148 -0.01(-0.15%)
Apr 18, 2011 5.535 5.535 5.215 5.270 448,039 -0.40(-7.01%)
Apr 15, 2011 5.628 5.799 5.597 5.667 144,470 +0.02(+0.41%)
Apr 14, 2011 5.527 5.729 5.527 5.644 85,496 +0.09(+1.54%)
Apr 13, 2011 5.698 5.698 5.488 5.558 276,076 -0.12(-2.06%)
Apr 12, 2011 5.838 5.877 5.675 5.675 92,111 -0.21(-3.57%)
Apr 11, 2011 5.784 6.025 5.340 5.885 225,749 +0.10(+1.75%)
Apr 08, 2011 5.846 5.846 5.636 5.784 271,248 -0.02(-0.40%)
Apr 07, 2011 6.002 6.080 5.753 5.807 99,321 -0.18(-2.99%)
Apr 06, 2011 6.064 6.235 5.971 5.986 130,656 -0.01(-0.13%)
Apr 05, 2011 6.259 6.290 5.994 5.994 192,772 -0.26(-4.23%)
Apr 04, 2011 6.336 6.578 6.227 6.259 188,097 -0.04(-0.62%)
Apr 01, 2011 6.173 6.430 6.173 6.297 191,476 +0.17(+2.80%)
Mar 31, 2011 6.150 6.220 6.103 6.126 149,775 -0.02(-0.38%)
Mar 30, 2011 6.150 6.157 5.978 6.150 106,572 +0.18(+3.00%)
Mar 29, 2011 5.792 6.150 5.776 5.971 91,006 +0.19(+3.37%)
Mar 28, 2011 5.846 5.877 5.745 5.776 205,772 -0.02(-0.40%)
Mar 25, 2011 5.838 5.994 5.745 5.799 265,528 -0.04(-0.67%)
Mar 24, 2011 5.955 6.087 5.784 5.838 405,476 -0.06(-1.06%)
Mar 23, 2011 6.095 6.095 5.869 5.901 245,588 -0.24(-3.93%)
Mar 22, 2011 6.547 6.547 6.111 6.142 117,615 -0.37(-5.73%)
Mar 21, 2011 6.562 6.601 6.399 6.515 51,260 +0.16(+2.45%)
Mar 18, 2011 6.406 6.547 6.313 6.360 89,756 -0.02(-0.37%)
Mar 17, 2011 6.321 6.469 6.313 6.383 109,560 +0.19(+3.14%)
Mar 16, 2011 6.196 6.297 6.150 6.189 117,209 -0.03(-0.50%)
Mar 15, 2011 6.134 6.321 6.134 6.220 129,330 -0.12(-1.96%)
Mar 14, 2011 6.375 6.500 6.305 6.344 36,785 -0.12(-1.81%)
Mar 11, 2011 6.492 6.523 6.360 6.461 54,415 -0.05(-0.72%)
Mar 10, 2011 6.648 6.702 6.508 6.508 97,310 -0.24(-3.58%)
Mar 09, 2011 6.679 6.796 6.659 6.749 38,429 +0.02(+0.35%)
Mar 08, 2011 6.811 6.889 6.617 6.726 91,553 -0.09(-1.26%)
Mar 07, 2011 7.076 7.084 6.687 6.811 67,502 -0.25(-3.53%)
Mar 04, 2011 7.169 7.208 6.874 7.060 60,636 -0.09(-1.20%)
Mar 03, 2011 6.967 7.239 6.912 7.146 165,100 +0.20(+2.91%)
Mar 02, 2011 6.749 6.951 6.733 6.944 83,105 +0.16(+2.41%)
Mar 01, 2011 7.006 7.006 6.757 6.780 61,539 -0.22(-3.11%)
Feb 28, 2011 6.842 6.998 6.803 6.998 82,025 +0.12(+1.81%)
Feb 25, 2011 6.780 6.975 6.710 6.874 66,343 +0.09(+1.38%)
Feb 24, 2011 6.632 6.905 6.539 6.780 250,102 +0.06(+0.93%)
Feb 23, 2011 6.881 6.975 6.578 6.718 195,580 -0.13(-1.93%)
Feb 22, 2011 7.091 7.154 6.850 6.850 182,521 -0.35(-4.86%)
Feb 18, 2011 7.465 7.465 7.123 7.200 115,777 -0.20(-2.73%)
Feb 17, 2011 7.372 7.543 7.239 7.403 85,509 +0.05(+0.63%)
Feb 16, 2011 6.858 7.543 6.500 7.356 310,635 +0.28(+3.96%)
Feb 15, 2011 6.905 7.168 6.842 7.076 120,930 +0.10(+1.45%)
Feb 14, 2011 7.029 7.154 6.928 6.975 56,123 -0.09(-1.21%)
Feb 11, 2011 6.889 7.076 6.663 7.060 79,418 +0.10(+1.45%)
Feb 10, 2011 6.936 6.967 6.842 6.959 81,451 -0.06(-0.89%)
Feb 09, 2011 7.177 7.255 6.850 7.021 72,196 -0.22(-3.01%)
Feb 08, 2011 7.317 7.488 7.185 7.239 99,939 -0.13(-1.80%)
Feb 07, 2011 7.403 7.551 7.278 7.372 67,149 -0.05(-0.63%)
Feb 04, 2011 7.450 7.450 7.263 7.418 96,302 -0.03(-0.42%)
Feb 03, 2011 7.636 7.636 7.341 7.450 55,979 -0.18(-2.35%)
Feb 02, 2011 7.395 7.683 7.329 7.629 105,999 +0.18(+2.40%)
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.