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

Marchex, Inc. - Class B Common Stock (NQ:MCHX)

1.600 -0.010 (-0.62%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 30, 2025 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 30, 2025 1.600 1.620 1.600 1.600 2,670 -0.01(-0.62%)
May 29, 2025 1.700 1.715 1.610 1.610 21,088 -0.09(-5.29%)
May 28, 2025 1.620 1.740 1.620 1.700 1,320 +0.03(+1.80%)
May 27, 2025 1.570 1.700 1.570 1.670 28,029 +0.00(+0.00%)
May 23, 2025 1.726 1.726 1.650 1.670 18,171 -0.02(-1.18%)
May 22, 2025 1.630 1.740 1.630 1.690 25,842 +0.02(+1.20%)
May 21, 2025 1.600 1.750 1.600 1.670 14,895 +0.03(+1.83%)
May 20, 2025 1.700 1.730 1.640 1.640 15,321 -0.08(-4.65%)
May 19, 2025 1.590 1.720 1.450 1.720 38,987 +0.10(+6.17%)
May 16, 2025 1.690 1.790 1.620 1.620 74,452 -0.09(-5.26%)
May 15, 2025 1.500 1.760 1.490 1.710 50,996 +0.21(+14.00%)
May 14, 2025 1.400 1.590 1.360 1.500 100,933 +0.05(+3.45%)
May 13, 2025 1.490 1.490 1.400 1.450 16,977 -0.02(-1.36%)
May 12, 2025 1.400 1.500 1.380 1.470 29,653 +0.08(+5.76%)
May 09, 2025 1.400 1.440 1.360 1.390 7,151 +0.00(+0.00%)
May 08, 2025 1.420 1.440 1.380 1.390 16,540 -0.02(-1.42%)
May 07, 2025 1.500 1.500 1.340 1.410 14,766 +0.10(+7.63%)
May 06, 2025 1.360 1.390 1.260 1.310 50,752 -0.10(-7.09%)
May 05, 2025 1.480 1.510 1.370 1.410 28,805 -0.08(-5.37%)
May 02, 2025 1.500 1.500 1.440 1.490 10,484 +0.05(+3.47%)
May 01, 2025 1.500 1.500 1.430 1.440 4,062 -0.03(-2.04%)
Apr 30, 2025 1.490 1.580 1.420 1.470 11,771 -0.03(-2.33%)
Apr 29, 2025 1.490 1.580 1.490 1.505 5,258 -0.01(-0.33%)
Apr 28, 2025 1.500 1.560 1.460 1.510 26,720 +0.02(+1.34%)
Apr 25, 2025 1.570 1.580 1.410 1.490 20,546 +0.07(+4.93%)
Apr 24, 2025 1.430 1.478 1.410 1.420 15,674 -0.02(-1.39%)
Apr 23, 2025 1.400 1.507 1.400 1.440 10,594 +0.00(+0.00%)
Apr 22, 2025 1.460 1.549 1.400 1.440 14,622 +0.02(+1.77%)
Apr 21, 2025 1.430 1.490 1.400 1.415 16,035 -0.05(-3.74%)
Apr 17, 2025 1.440 1.495 1.386 1.470 28,622 +0.08(+5.76%)
Apr 16, 2025 1.380 1.410 1.380 1.390 7,291 -0.01(-0.71%)
Apr 15, 2025 1.440 1.500 1.372 1.400 37,198 +0.06(+4.48%)
Apr 14, 2025 1.370 1.420 1.330 1.340 20,729 -0.04(-2.90%)
Apr 11, 2025 1.340 1.442 1.330 1.380 17,449 +0.05(+3.76%)
Apr 10, 2025 1.370 1.380 1.320 1.330 7,872 -0.04(-2.92%)
Apr 09, 2025 1.390 1.410 1.320 1.370 17,739 +0.00(+0.00%)
Apr 08, 2025 1.410 1.580 1.350 1.370 33,163 -0.01(-0.72%)
Apr 07, 2025 1.340 1.390 1.330 1.380 29,059 -0.01(-0.72%)
Apr 04, 2025 1.480 1.529 1.290 1.390 88,771 -0.09(-6.08%)
Apr 03, 2025 1.498 1.546 1.470 1.480 24,090 -0.04(-2.63%)
Apr 02, 2025 1.550 1.607 1.490 1.520 35,971 -0.07(-4.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.