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, 2015 3.761 3.769 3.566 3.608 295,204 -0.20(-5.13%)
Apr 29, 2015 3.769 3.863 3.769 3.803 104,454 +0.02(+0.45%)
Apr 28, 2015 3.888 3.956 3.710 3.786 239,847 -0.10(-2.62%)
Apr 27, 2015 3.846 3.939 3.803 3.888 293,040 +0.08(+2.00%)
Apr 24, 2015 3.871 3.931 3.761 3.812 128,526 -0.08(-1.96%)
Apr 23, 2015 3.786 3.939 3.659 3.888 167,396 +0.07(+1.78%)
Apr 22, 2015 3.523 3.965 3.515 3.820 675,992 +0.40(+11.66%)
Apr 21, 2015 3.387 3.515 3.336 3.421 133,189 +0.03(+1.00%)
Apr 20, 2015 3.336 3.404 3.268 3.387 302,377 +0.06(+1.79%)
Apr 17, 2015 3.396 3.396 3.277 3.328 389,018 -0.10(-2.97%)
Apr 16, 2015 3.464 3.489 3.413 3.430 227,681 -0.03(-0.98%)
Apr 15, 2015 3.464 3.515 3.455 3.464 152,706 +0.00(+0.00%)
Apr 14, 2015 3.506 3.532 3.464 3.464 129,717 -0.02(-0.49%)
Apr 13, 2015 3.549 3.566 3.489 3.481 210,352 -0.07(-1.91%)
Apr 10, 2015 3.676 3.727 3.549 3.549 148,746 -0.13(-3.46%)
Apr 09, 2015 3.761 3.795 3.667 3.676 172,462 -0.11(-2.91%)
Apr 08, 2015 3.557 3.897 3.557 3.786 169,028 +0.22(+6.19%)
Apr 07, 2015 3.549 3.667 3.455 3.566 284,506 -0.01(-0.24%)
Apr 06, 2015 3.574 3.676 3.481 3.574 128,087 -0.03(-0.94%)
Apr 02, 2015 3.684 3.608 3.608 3.608 96,001 -0.09(-2.52%)
Apr 01, 2015 3.438 3.701 3.438 3.701 296,345 +0.24(+6.86%)
Mar 31, 2015 3.574 3.574 3.455 3.464 133,887 -0.14(-4.00%)
Mar 30, 2015 3.617 3.676 3.566 3.608 92,670 +0.03(+0.71%)
Mar 27, 2015 3.667 3.710 3.557 3.583 145,360 -0.08(-2.31%)
Mar 26, 2015 3.829 3.846 3.633 3.667 150,944 -0.15(-4.00%)
Mar 25, 2015 3.931 3.931 3.803 3.820 275,799 -0.10(-2.60%)
Mar 24, 2015 3.820 3.931 3.812 3.922 145,216 +0.09(+2.44%)
Mar 23, 2015 3.820 3.948 3.789 3.829 304,857 +0.03(+0.67%)
Mar 20, 2015 3.812 3.905 3.727 3.803 346,706 +0.04(+1.13%)
Mar 19, 2015 3.633 3.778 3.608 3.761 202,799 +0.11(+3.02%)
Mar 18, 2015 3.447 3.667 3.438 3.650 145,460 +0.18(+5.13%)
Mar 17, 2015 3.438 3.506 3.430 3.472 63,908 +0.03(+0.74%)
Mar 16, 2015 3.481 3.566 3.421 3.447 230,014 -0.03(-0.73%)
Mar 13, 2015 3.540 3.574 3.430 3.472 228,357 -0.06(-1.68%)
Mar 12, 2015 3.684 3.701 3.506 3.532 130,838 -0.11(-3.03%)
Mar 11, 2015 3.498 3.672 3.472 3.642 136,556 +0.16(+4.63%)
Mar 10, 2015 3.523 3.574 3.413 3.481 142,852 -0.08(-2.38%)
Mar 09, 2015 3.523 3.633 3.523 3.566 128,747 +0.03(+0.72%)
Mar 06, 2015 3.735 3.735 3.464 3.540 169,519 -0.23(-6.08%)
Mar 05, 2015 3.532 3.786 3.464 3.769 155,298 +0.25(+7.25%)
Mar 04, 2015 3.472 3.472 3.472 3.515 225,512 +0.04(+1.22%)
Mar 03, 2015 3.455 3.566 3.447 3.472 271,587 +0.01(+0.25%)
Mar 02, 2015 3.506 3.557 3.455 3.464 222,480 -0.04(-1.21%)
Feb 27, 2015 3.642 3.735 3.506 3.506 179,335 -0.15(-4.18%)
Feb 26, 2015 3.752 3.897 3.549 3.659 478,139 +0.30(+8.84%)
Feb 25, 2015 3.481 3.506 3.328 3.362 210,066 -0.11(-3.18%)
Feb 24, 2015 3.540 3.617 3.459 3.472 78,851 -0.05(-1.45%)
Feb 23, 2015 3.489 3.557 3.404 3.523 107,970 +0.00(+0.00%)
Feb 20, 2015 3.540 3.566 3.481 3.523 102,947 +0.00(+0.00%)
Feb 19, 2015 3.532 3.608 3.506 3.523 115,803 -0.03(-0.72%)
Feb 18, 2015 3.701 3.701 3.455 3.549 132,342 -0.14(-3.91%)
Feb 17, 2015 3.710 3.786 3.667 3.693 68,469 +0.01(+0.23%)
Feb 13, 2015 3.693 3.684 3.684 3.684 87,991 -0.01(-0.23%)
Feb 12, 2015 3.718 3.769 3.642 3.693 106,729 +0.01(+0.23%)
Feb 11, 2015 3.914 3.931 3.676 3.684 149,993 -0.22(-5.65%)
Feb 10, 2015 3.854 3.956 3.736 3.905 257,339 +0.08(+2.22%)
Feb 09, 2015 3.608 3.846 3.481 3.820 226,498 +0.19(+5.14%)
Feb 06, 2015 3.557 3.650 3.489 3.633 167,965 +0.11(+3.13%)
Feb 05, 2015 3.421 3.548 3.396 3.523 193,152 +0.13(+3.75%)
Feb 04, 2015 3.523 3.608 3.396 3.396 200,631 -0.14(-3.85%)
Feb 03, 2015 3.413 3.591 3.396 3.532 137,624 +0.14(+4.24%)
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.