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

Marchex Inc (NQ: MCHX )

1.340 +0.040 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 2.758 2.853 2.686 2.837 296,401 +0.07(+2.58%)
May 30, 2012 2.742 2.829 2.719 2.766 129,909 +0.00(+0.00%)
May 29, 2012 2.663 2.774 2.663 2.766 66,768 +0.16(+6.08%)
May 25, 2012 2.623 2.679 2.583 2.607 89,151 -0.02(-0.90%)
May 24, 2012 2.647 2.686 2.544 2.631 54,365 -0.02(-0.60%)
May 23, 2012 2.631 2.734 2.591 2.647 61,744 -0.02(-0.60%)
May 22, 2012 2.766 2.861 2.655 2.663 100,274 -0.09(-3.17%)
May 21, 2012 2.702 2.782 2.584 2.750 148,870 +0.05(+1.76%)
May 18, 2012 2.520 2.726 2.520 2.702 162,377 +0.17(+6.90%)
May 17, 2012 2.544 2.671 2.504 2.528 122,065 -0.02(-0.62%)
May 16, 2012 2.694 2.710 2.532 2.544 161,283 -0.13(-4.75%)
May 15, 2012 2.671 2.766 2.663 2.671 178,962 +0.02(+0.60%)
May 14, 2012 2.576 2.710 2.576 2.655 151,181 +0.08(+3.08%)
May 11, 2012 2.560 2.599 2.536 2.576 188,023 -0.01(-0.31%)
May 10, 2012 2.607 2.735 2.552 2.583 459,447 +0.01(+0.31%)
May 09, 2012 2.576 2.694 2.544 2.576 122,476 -0.04(-1.52%)
May 08, 2012 2.663 2.663 2.560 2.615 99,818 -0.06(-2.37%)
May 07, 2012 2.655 2.726 2.631 2.679 108,096 +0.02(+0.90%)
May 04, 2012 2.694 2.702 2.599 2.655 234,488 -0.04(-1.47%)
May 03, 2012 2.710 2.778 2.679 2.694 188,834 -0.02(-0.58%)
May 02, 2012 2.782 2.837 2.694 2.710 403,955 -0.10(-3.66%)
May 01, 2012 2.742 2.915 2.734 2.813 214,570 +0.07(+2.59%)
Apr 30, 2012 2.734 2.766 2.734 2.742 76,292 +0.01(+0.29%)
Apr 27, 2012 2.758 2.805 2.671 2.734 197,068 -0.03(-1.14%)
Apr 26, 2012 2.758 2.837 2.742 2.766 105,497 +0.01(+0.29%)
Apr 25, 2012 2.671 2.821 2.474 2.758 776,289 +0.13(+5.10%)
Apr 24, 2012 2.727 2.750 2.601 2.624 505,548 -0.11(-4.03%)
Apr 23, 2012 2.727 2.758 2.687 2.734 359,462 -0.04(-1.42%)
Apr 20, 2012 3.018 3.018 2.766 2.774 286,620 -0.20(-6.63%)
Apr 19, 2012 2.876 3.089 2.798 2.971 190,556 +0.10(+3.57%)
Apr 18, 2012 3.026 3.034 2.868 2.868 183,079 -0.17(-5.45%)
Apr 17, 2012 3.058 3.160 3.026 3.034 144,022 +0.00(+0.00%)
Apr 16, 2012 3.192 3.192 3.018 3.034 187,161 -0.14(-4.47%)
Apr 13, 2012 3.231 3.294 3.168 3.176 128,424 -0.09(-2.66%)
Apr 12, 2012 3.231 3.310 3.223 3.262 213,311 +0.05(+1.47%)
Apr 11, 2012 3.286 3.341 3.207 3.215 136,034 -0.02(-0.73%)
Apr 10, 2012 3.381 3.436 3.223 3.239 206,905 -0.17(-4.86%)
Apr 09, 2012 3.412 3.491 3.396 3.404 108,220 -0.09(-2.70%)
Apr 05, 2012 3.365 3.530 3.349 3.499 108,936 +0.12(+3.50%)
Apr 04, 2012 3.365 3.396 3.302 3.381 137,903 -0.03(-0.92%)
Apr 03, 2012 3.491 3.515 3.357 3.412 220,595 -0.11(-3.13%)
Apr 02, 2012 3.507 3.601 3.467 3.523 322,137 +0.01(+0.22%)
Mar 30, 2012 3.523 3.593 3.459 3.515 146,665 +0.02(+0.68%)
Mar 29, 2012 3.491 3.562 3.349 3.491 262,372 +0.00(+0.00%)
Mar 28, 2012 3.554 3.554 3.444 3.491 101,525 -0.06(-1.77%)
Mar 27, 2012 3.735 3.846 3.499 3.554 262,830 -0.19(-5.05%)
Mar 26, 2012 3.459 3.767 3.420 3.743 271,694 +0.32(+9.45%)
Mar 23, 2012 3.404 3.428 3.278 3.420 117,522 +0.02(+0.46%)
Mar 22, 2012 3.499 3.499 3.286 3.404 135,806 -0.13(-3.79%)
Mar 21, 2012 3.546 3.562 3.467 3.538 105,845 -0.01(-0.22%)
Mar 20, 2012 3.586 3.586 3.396 3.546 161,625 -0.08(-2.17%)
Mar 19, 2012 3.459 3.633 3.333 3.625 207,288 +0.15(+4.31%)
Mar 16, 2012 3.349 3.491 3.341 3.475 187,801 +0.13(+4.01%)
Mar 15, 2012 3.381 3.396 3.294 3.341 235,919 -0.02(-0.47%)
Mar 14, 2012 3.538 3.538 3.318 3.357 295,545 -0.17(-4.91%)
Mar 13, 2012 3.444 3.578 3.404 3.530 442,308 +0.13(+3.94%)
Mar 12, 2012 3.349 3.546 3.333 3.396 347,762 +0.08(+2.38%)
Mar 09, 2012 3.373 3.467 3.255 3.318 319,748 -0.04(-1.17%)
Mar 08, 2012 3.152 3.404 3.152 3.357 344,674 +0.15(+4.67%)
Mar 07, 2012 3.199 3.262 3.144 3.207 108,531 +0.03(+0.99%)
Mar 06, 2012 3.239 3.239 3.152 3.176 104,157 -0.08(-2.42%)
Mar 05, 2012 3.215 3.310 3.168 3.255 141,441 +0.04(+1.23%)
Mar 02, 2012 3.357 3.428 3.207 3.215 325,053 -0.15(-4.45%)
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.