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

Marchex Inc (NQ: MCHX )

1.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 29, 2016 3.616 3.685 3.604 3.625 57,152 +0.00(+0.00%)
Apr 28, 2016 3.642 3.702 3.625 3.625 54,437 +0.00(+0.00%)
Apr 27, 2016 3.634 3.651 3.599 3.625 54,656 -0.01(-0.23%)
Apr 26, 2016 3.642 3.642 3.599 3.634 65,475 +0.03(+0.71%)
Apr 25, 2016 3.625 3.651 3.591 3.608 93,089 -0.03(-0.70%)
Apr 22, 2016 3.651 3.702 3.625 3.634 37,634 +0.00(+0.00%)
Apr 21, 2016 3.625 3.685 3.599 3.634 80,727 +0.00(+0.00%)
Apr 20, 2016 3.634 3.651 3.591 3.634 61,283 -0.01(-0.23%)
Apr 19, 2016 3.685 3.719 3.582 3.642 46,621 -0.04(-1.16%)
Apr 18, 2016 3.659 3.719 3.634 3.685 61,348 +0.03(+0.93%)
Apr 15, 2016 3.625 3.685 3.625 3.651 38,446 +0.00(+0.00%)
Apr 14, 2016 3.634 3.693 3.634 3.651 39,056 +0.00(+0.00%)
Apr 13, 2016 3.676 3.676 3.608 3.651 103,807 -0.02(-0.47%)
Apr 12, 2016 3.676 3.693 3.625 3.668 132,032 -0.02(-0.46%)
Apr 11, 2016 3.710 3.727 3.668 3.685 37,694 -0.02(-0.46%)
Apr 08, 2016 3.744 3.821 3.685 3.702 57,134 -0.03(-0.69%)
Apr 07, 2016 3.710 3.770 3.676 3.727 85,946 -0.02(-0.46%)
Apr 06, 2016 3.685 3.770 3.676 3.744 35,656 +0.04(+1.15%)
Apr 05, 2016 3.668 3.770 3.668 3.702 152,553 -0.01(-0.23%)
Apr 04, 2016 3.787 3.881 3.676 3.710 155,412 -0.10(-2.68%)
Apr 01, 2016 3.761 3.924 3.736 3.813 147,726 +0.02(+0.45%)
Mar 31, 2016 3.813 3.838 3.796 3.796 40,993 +0.00(+0.00%)
Mar 30, 2016 3.804 3.838 3.770 3.796 55,078 +0.00(+0.00%)
Mar 29, 2016 3.668 3.830 3.659 3.796 62,220 +0.12(+3.25%)
Mar 28, 2016 3.710 3.753 3.659 3.676 39,366 -0.02(-0.46%)
Mar 24, 2016 3.676 3.693 3.693 3.693 79,606 +0.01(+0.23%)
Mar 23, 2016 3.796 3.796 3.676 3.685 53,967 -0.11(-2.92%)
Mar 22, 2016 3.779 3.838 3.761 3.796 63,890 +0.02(+0.45%)
Mar 21, 2016 3.753 3.821 3.753 3.779 46,963 +0.03(+0.68%)
Mar 18, 2016 3.736 3.761 3.668 3.753 145,759 +0.04(+1.15%)
Mar 17, 2016 3.668 3.744 3.651 3.710 58,168 +0.03(+0.69%)
Mar 16, 2016 3.668 3.796 3.659 3.685 70,459 -0.02(-0.46%)
Mar 15, 2016 3.787 3.830 3.685 3.702 71,850 -0.12(-3.13%)
Mar 14, 2016 3.881 3.898 3.787 3.821 134,798 -0.08(-1.97%)
Mar 11, 2016 3.975 3.975 3.855 3.898 91,615 -0.05(-1.30%)
Mar 10, 2016 3.744 3.992 3.693 3.949 192,656 +0.22(+5.95%)
Mar 09, 2016 3.685 3.770 3.463 3.727 91,231 +0.00(+0.00%)
Mar 08, 2016 3.736 3.761 3.642 3.727 109,336 -0.06(-1.58%)
Mar 07, 2016 3.753 3.830 3.557 3.787 59,808 +0.03(+0.91%)
Mar 04, 2016 3.830 3.864 3.719 3.753 37,344 -0.09(-2.44%)
Mar 03, 2016 3.779 3.881 3.710 3.847 119,003 +0.08(+2.04%)
Mar 02, 2016 3.719 3.787 3.676 3.770 66,200 +0.05(+1.38%)
Mar 01, 2016 3.693 3.779 3.659 3.719 80,927 +0.06(+1.63%)
Feb 29, 2016 3.599 3.685 3.574 3.659 109,243 +0.05(+1.42%)
Feb 26, 2016 3.676 3.770 3.591 3.608 128,727 -0.08(-2.08%)
Feb 25, 2016 3.685 3.693 3.565 3.685 92,968 +0.02(+0.47%)
Feb 24, 2016 3.557 3.693 3.489 3.668 113,215 +0.03(+0.94%)
Feb 23, 2016 3.591 3.659 3.566 3.634 201,426 +0.04(+1.19%)
Feb 22, 2016 3.531 3.676 3.454 3.591 369,816 +0.13(+3.69%)
Feb 19, 2016 3.429 3.727 3.229 3.463 282,350 +0.06(+1.75%)
Feb 18, 2016 3.292 3.420 3.258 3.403 114,111 +0.11(+3.37%)
Feb 17, 2016 3.250 3.335 3.224 3.292 90,524 +0.06(+1.85%)
Feb 16, 2016 3.224 3.258 3.147 3.233 57,753 +0.06(+1.88%)
Feb 12, 2016 3.181 3.173 3.173 3.173 64,365 +0.03(+0.81%)
Feb 11, 2016 3.028 3.181 3.028 3.147 31,720 +0.06(+1.93%)
Feb 10, 2016 3.173 3.258 2.985 3.088 169,256 -0.07(-2.16%)
Feb 09, 2016 3.156 3.233 3.113 3.156 169,506 -0.05(-1.60%)
Feb 08, 2016 3.156 3.224 3.113 3.207 169,198 +0.05(+1.62%)
Feb 05, 2016 3.216 3.216 3.156 3.156 109,124 -0.07(-2.12%)
Feb 04, 2016 3.199 3.292 3.156 3.224 45,241 +0.03(+1.07%)
Feb 03, 2016 3.164 3.207 3.096 3.190 42,222 +0.06(+1.91%)
Feb 02, 2016 3.122 3.199 2.963 3.130 266,645 -0.04(-1.34%)
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.