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 29, 2020 1.590 1.600 1.500 1.550 174,600 -0.04(-2.52%)
May 28, 2020 1.550 1.610 1.520 1.590 175,614 +0.04(+2.58%)
May 27, 2020 1.520 1.580 1.470 1.550 145,920 +0.05(+3.33%)
May 26, 2020 1.400 1.510 1.390 1.500 181,163 +0.14(+10.29%)
May 22, 2020 1.350 1.400 1.285 1.360 161,400 +0.01(+0.74%)
May 21, 2020 1.260 1.370 1.260 1.350 179,630 +0.09(+7.14%)
May 20, 2020 1.350 1.460 1.230 1.260 446,656 -0.03(-2.33%)
May 19, 2020 1.380 1.380 1.280 1.290 184,133 -0.09(-6.52%)
May 18, 2020 1.400 1.431 1.350 1.380 144,819 +0.02(+1.47%)
May 15, 2020 1.340 1.395 1.340 1.360 93,700 +0.02(+1.49%)
May 14, 2020 1.340 1.340 1.260 1.340 153,003 -0.02(-1.47%)
May 13, 2020 1.460 1.460 1.280 1.360 218,651 -0.09(-6.53%)
May 12, 2020 1.700 1.700 1.430 1.455 450,191 -0.35(-19.61%)
May 11, 2020 1.740 1.840 1.700 1.810 164,565 +0.09(+5.23%)
May 08, 2020 1.660 1.750 1.640 1.720 112,000 +0.09(+5.52%)
May 07, 2020 1.560 1.640 1.520 1.630 107,928 +0.08(+5.16%)
May 06, 2020 1.500 1.580 1.500 1.550 131,264 +0.01(+0.65%)
May 05, 2020 1.580 1.690 1.500 1.540 112,212 -0.03(-1.91%)
May 04, 2020 1.570 1.590 1.480 1.570 116,434 -0.02(-1.26%)
May 01, 2020 1.610 1.632 1.510 1.590 104,900 -0.08(-4.79%)
Apr 30, 2020 1.750 1.750 1.580 1.670 141,408 -0.11(-6.18%)
Apr 29, 2020 1.840 1.840 1.750 1.780 158,078 +0.03(+1.71%)
Apr 28, 2020 1.940 1.960 1.700 1.750 199,520 -0.13(-6.91%)
Apr 27, 2020 1.460 1.910 1.460 1.880 272,585 +0.43(+29.66%)
Apr 24, 2020 1.400 1.460 1.380 1.450 130,600 +0.08(+5.84%)
Apr 23, 2020 1.380 1.490 1.360 1.370 115,296 -0.01(-0.72%)
Apr 22, 2020 1.310 1.405 1.280 1.380 146,080 +0.08(+6.15%)
Apr 21, 2020 1.250 1.340 1.250 1.300 112,666 +0.01(+0.78%)
Apr 20, 2020 1.380 1.380 1.260 1.290 285,463 -0.10(-7.19%)
Apr 17, 2020 1.410 1.490 1.380 1.390 150,400 +0.01(+0.72%)
Apr 16, 2020 1.450 1.450 1.380 1.380 89,714 -0.10(-6.76%)
Apr 15, 2020 1.560 1.560 1.420 1.480 88,333 -0.11(-6.92%)
Apr 14, 2020 1.390 1.620 1.380 1.590 423,626 +0.19(+13.57%)
Apr 13, 2020 1.480 1.515 1.370 1.400 117,186 -0.09(-6.04%)
Apr 09, 2020 1.420 1.510 1.380 1.490 177,900 +0.13(+9.56%)
Apr 08, 2020 1.320 1.360 1.290 1.360 516,582 +0.05(+3.82%)
Apr 07, 2020 1.410 1.410 1.280 1.310 144,567 -0.09(-6.43%)
Apr 06, 2020 1.290 1.490 1.280 1.400 277,200 +0.15(+12.00%)
Apr 03, 2020 1.300 1.300 1.150 1.250 208,700 -0.04(-3.10%)
Apr 02, 2020 1.300 1.360 1.270 1.290 236,576 -0.03(-2.27%)
Apr 01, 2020 1.460 1.480 1.300 1.320 429,665 -0.13(-8.97%)
Mar 31, 2020 1.510 1.550 1.380 1.450 298,551 -0.07(-4.61%)
Mar 30, 2020 1.360 1.530 1.310 1.520 118,588 +0.19(+14.29%)
Mar 27, 2020 1.360 1.400 1.290 1.330 292,400 -0.07(-5.00%)
Mar 26, 2020 1.440 1.590 1.360 1.400 245,452 +0.00(+0.00%)
Mar 25, 2020 1.530 1.610 1.330 1.400 286,393 -0.16(-10.26%)
Mar 24, 2020 1.500 1.580 1.490 1.560 118,229 +0.12(+8.33%)
Mar 23, 2020 1.450 1.490 1.340 1.440 106,539 +0.01(+0.70%)
Mar 20, 2020 1.400 1.500 1.400 1.430 209,600 +0.00(+0.00%)
Mar 19, 2020 1.390 1.650 1.100 1.430 517,158 +0.04(+2.88%)
Mar 18, 2020 1.680 1.700 1.350 1.390 340,710 -0.40(-22.35%)
Mar 17, 2020 1.680 1.800 1.500 1.790 394,036 +0.13(+7.83%)
Mar 16, 2020 1.750 1.751 1.620 1.660 310,348 -0.22(-11.70%)
Mar 13, 2020 1.870 1.950 1.800 1.880 292,000 +0.10(+5.62%)
Mar 12, 2020 1.910 1.980 1.780 1.780 250,635 -0.23(-11.44%)
Mar 11, 2020 2.050 2.050 1.950 2.010 263,071 -0.10(-4.74%)
Mar 10, 2020 2.280 2.380 2.070 2.110 360,734 -0.17(-7.46%)
Mar 09, 2020 2.410 2.410 2.270 2.280 354,049 -0.21(-8.43%)
Mar 06, 2020 2.470 2.580 2.450 2.490 168,400 -0.01(-0.40%)
Mar 05, 2020 2.620 2.620 2.460 2.500 157,390 -0.18(-6.72%)
Mar 04, 2020 2.550 2.730 2.480 2.680 152,205 +0.17(+6.56%)
Mar 03, 2020 2.650 2.730 2.500 2.515 349,259 -0.15(-5.45%)
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.