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, 2018 2.570 2.730 2.570 2.700 56,720 +0.12(+4.65%)
May 30, 2018 2.635 2.670 2.520 2.580 214,784 -0.07(-2.64%)
May 29, 2018 2.690 2.710 2.635 2.650 58,400 -0.03(-1.12%)
May 25, 2018 2.680 2.680 2.680 0 +0.02(+0.75%)
May 24, 2018 2.750 2.770 2.550 2.660 69,520 -0.10(-3.62%)
May 23, 2018 2.610 2.780 2.579 2.760 45,820 +0.14(+5.34%)
May 22, 2018 2.620 2.670 2.590 2.620 70,074 +0.01(+0.38%)
May 21, 2018 2.670 2.690 2.610 2.610 17,524 -0.05(-1.88%)
May 18, 2018 2.670 2.686 2.650 2.660 21,821 +0.00(+0.00%)
May 17, 2018 2.650 2.690 2.650 2.660 26,241 +0.01(+0.38%)
May 16, 2018 2.680 2.690 2.620 2.650 34,156 -0.01(-0.38%)
May 15, 2018 2.660 2.690 2.650 2.660 32,408 +0.01(+0.38%)
May 14, 2018 2.690 2.720 2.650 2.650 17,856 -0.06(-2.21%)
May 11, 2018 2.680 2.720 2.650 2.710 29,222 +0.04(+1.50%)
May 10, 2018 2.650 2.700 2.650 2.670 50,391 +0.01(+0.38%)
May 09, 2018 2.650 2.700 2.550 2.660 97,758 +0.02(+0.76%)
May 08, 2018 2.650 2.690 2.610 2.640 98,906 -0.02(-0.75%)
May 07, 2018 2.790 2.810 2.650 2.660 117,232 -0.12(-4.32%)
May 04, 2018 2.900 2.900 2.750 2.780 79,326 -0.07(-2.46%)
May 03, 2018 2.860 2.870 2.790 2.850 56,490 +0.00(+0.00%)
May 02, 2018 2.760 2.900 2.760 2.850 52,708 +0.08(+2.89%)
May 01, 2018 2.760 2.810 2.740 2.770 28,533 -0.01(-0.36%)
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%)
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.