Skip to main content

Marchex Inc (NQ: MCHX )

1.530 -0.060 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.550 1.590 1.490 1.530 39,084 -0.06(-3.77%)
Jul 22, 2024 1.530 1.600 1.520 1.590 37,772 +0.09(+6.00%)
Jul 19, 2024 1.500 1.540 1.500 1.500 12,086 +0.01(+0.67%)
Jul 18, 2024 1.535 1.535 1.480 1.490 5,743 -0.02(-1.32%)
Jul 17, 2024 1.410 1.525 1.410 1.510 16,914 +0.06(+4.14%)
Jul 16, 2024 1.500 1.500 1.420 1.450 65,924 -0.03(-2.03%)
Jul 15, 2024 1.470 1.480 1.470 1.480 3,682 +0.00(+0.00%)
Jul 12, 2024 1.450 1.500 1.430 1.480 33,508 +0.06(+4.23%)
Jul 11, 2024 1.490 1.520 1.420 1.420 45,351 -0.03(-2.07%)
Jul 10, 2024 1.410 1.470 1.410 1.450 25,118 +0.04(+2.84%)
Jul 09, 2024 1.435 1.435 1.410 1.410 770 -0.01(-0.70%)
Jul 08, 2024 1.500 1.500 1.420 1.420 1,991 -0.07(-4.70%)
Jul 05, 2024 1.470 1.500 1.390 1.490 14,234 -0.01(-0.67%)
Jul 03, 2024 1.500 1.510 1.440 1.500 11,298 +0.07(+4.90%)
Jul 02, 2024 1.360 1.520 1.356 1.430 5,069 -0.11(-7.14%)
Jul 01, 2024 1.490 1.590 1.450 1.540 25,203 +0.00(+0.00%)
Jun 28, 2024 1.510 1.540 1.480 1.540 11,306 +0.01(+0.65%)
Jun 27, 2024 1.500 1.530 1.500 1.530 7,314 +0.03(+2.00%)
Jun 26, 2024 1.490 1.550 1.480 1.500 4,428 -0.01(-0.66%)
Jun 25, 2024 1.500 1.550 1.500 1.510 11,107 +0.01(+0.67%)
Jun 24, 2024 1.400 1.536 1.400 1.500 63,508 +0.05(+3.45%)
Jun 21, 2024 1.500 1.580 1.450 1.450 48,738 -0.06(-3.97%)
Jun 20, 2024 1.590 1.590 1.500 1.510 33,024 -0.04(-2.58%)
Jun 18, 2024 1.530 1.571 1.505 1.550 17,290 -0.01(-0.64%)
Jun 17, 2024 1.500 1.570 1.490 1.560 7,988 +0.01(+0.65%)
Jun 14, 2024 1.620 1.620 1.550 1.550 58,816 -0.06(-3.73%)
Jun 13, 2024 1.510 1.700 1.510 1.610 80,813 +0.03(+1.90%)
Jun 12, 2024 1.570 1.630 1.540 1.580 14,721 -0.02(-1.25%)
Jun 11, 2024 1.620 1.630 1.520 1.600 55,656 -0.02(-1.23%)
Jun 10, 2024 1.600 1.650 1.520 1.620 67,180 -0.01(-0.92%)
Jun 07, 2024 1.660 1.660 1.530 1.635 21,270 -0.01(-0.91%)
Jun 06, 2024 1.520 1.750 1.520 1.650 117,012 +0.21(+14.58%)
Jun 05, 2024 1.400 1.460 1.400 1.440 12,370 +0.08(+5.88%)
Jun 04, 2024 1.350 1.410 1.340 1.360 209,261 -0.02(-1.45%)
Jun 03, 2024 1.410 1.410 1.370 1.380 6,988 +0.00(+0.00%)
May 31, 2024 1.350 1.410 1.350 1.380 31,883 +0.02(+1.47%)
May 30, 2024 1.410 1.420 1.360 1.360 21,705 -0.04(-2.86%)
May 29, 2024 1.430 1.430 1.360 1.400 22,315 -0.04(-2.78%)
May 28, 2024 1.485 1.493 1.440 1.440 49,421 +0.02(+1.41%)
May 24, 2024 1.420 1.430 1.400 1.420 19,827 +0.03(+2.16%)
May 23, 2024 1.350 1.510 1.350 1.390 201,118 +0.02(+1.46%)
May 22, 2024 1.320 1.420 1.320 1.370 94,266 +0.05(+3.79%)
May 21, 2024 1.365 1.365 1.310 1.320 11,336 -0.02(-1.49%)
May 20, 2024 1.340 1.390 1.340 1.340 32,943 +0.00(+0.00%)
May 17, 2024 1.320 1.400 1.320 1.340 9,029 +0.04(+3.08%)
May 16, 2024 1.360 1.440 1.240 1.300 87,552 -0.06(-4.41%)
May 15, 2024 1.350 1.400 1.330 1.360 11,417 +0.02(+1.49%)
May 14, 2024 1.260 1.340 1.260 1.340 2,480 +0.07(+5.10%)
May 13, 2024 1.260 1.276 1.260 1.275 53,380 +0.01(+1.19%)
May 10, 2024 1.330 1.330 1.250 1.260 4,678 -0.07(-5.26%)
May 09, 2024 1.360 1.380 1.300 1.330 16,749 -0.04(-2.93%)
May 08, 2024 1.290 1.400 1.230 1.370 25,707 +0.03(+2.24%)
May 07, 2024 1.360 1.420 1.320 1.340 18,468 -0.04(-2.90%)
May 06, 2024 1.380 1.500 1.350 1.380 177,296 +0.02(+1.47%)
May 03, 2024 1.380 1.380 1.360 1.360 6,033 +0.00(+0.00%)
May 02, 2024 1.380 1.400 1.360 1.360 28,024 +0.02(+1.49%)
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.