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 (%)
Jul 29, 2016 2.721 2.772 2.687 2.704 76,383 +0.00(+0.00%)
Jul 28, 2016 2.721 2.789 2.687 2.704 54,521 +0.00(+0.00%)
Jul 27, 2016 2.704 2.768 2.661 2.704 98,401 +0.02(+0.63%)
Jul 26, 2016 2.670 2.721 2.661 2.687 24,171 +0.02(+0.64%)
Jul 25, 2016 2.695 2.712 2.644 2.670 34,388 -0.03(-1.26%)
Jul 22, 2016 2.644 2.729 2.636 2.704 146,815 +0.05(+1.93%)
Jul 21, 2016 2.712 2.712 2.636 2.653 50,756 -0.03(-0.96%)
Jul 20, 2016 2.636 2.704 2.627 2.678 84,176 +0.04(+1.62%)
Jul 19, 2016 2.644 2.668 2.627 2.636 64,948 -0.01(-0.32%)
Jul 18, 2016 2.636 2.653 2.620 2.644 113,114 +0.00(+0.00%)
Jul 15, 2016 2.712 2.712 2.636 2.644 125,981 -0.05(-1.90%)
Jul 14, 2016 2.576 2.755 2.576 2.695 296,340 -0.03(-1.25%)
Jul 13, 2016 2.840 2.866 2.729 2.729 85,460 -0.09(-3.32%)
Jul 12, 2016 2.755 2.840 2.739 2.823 130,965 +0.09(+3.44%)
Jul 11, 2016 2.729 2.755 2.704 2.729 135,087 +0.03(+0.95%)
Jul 08, 2016 2.687 2.746 2.661 2.704 433,296 +0.04(+1.60%)
Jul 07, 2016 2.644 2.751 2.627 2.661 346,402 +0.05(+1.96%)
Jul 05, 2016 2.661 2.678 2.610 2.610 345,539 -0.05(-1.92%)
Jul 01, 2016 2.721 2.661 2.661 2.661 179,731 -0.05(-1.89%)
Jun 30, 2016 2.687 2.738 2.678 2.712 201,249 +0.03(+0.95%)
Jun 29, 2016 2.678 2.721 2.653 2.687 92,427 +0.04(+1.61%)
Jun 28, 2016 2.712 2.776 2.605 2.644 180,926 -0.06(-2.21%)
Jun 27, 2016 2.704 2.729 2.704 2.704 166,005 -0.05(-1.86%)
Jun 24, 2016 2.729 2.798 2.678 2.755 599,042 -0.08(-2.71%)
Jun 23, 2016 2.764 2.857 2.729 2.832 205,102 +0.08(+2.79%)
Jun 22, 2016 2.806 2.840 2.746 2.755 102,749 -0.07(-2.42%)
Jun 21, 2016 2.900 2.934 2.806 2.823 97,599 -0.06(-2.07%)
Jun 20, 2016 2.874 2.977 2.866 2.883 109,852 +0.02(+0.60%)
Jun 17, 2016 2.789 2.891 2.764 2.866 204,688 +0.09(+3.07%)
Jun 16, 2016 2.900 2.900 2.653 2.781 542,091 -0.14(-4.68%)
Jun 15, 2016 2.909 2.990 2.874 2.917 73,649 +0.02(+0.59%)
Jun 14, 2016 2.960 2.968 2.883 2.900 129,373 -0.05(-1.73%)
Jun 13, 2016 2.917 2.985 2.840 2.951 139,358 +0.04(+1.47%)
Jun 10, 2016 2.874 2.960 2.874 2.909 82,481 +0.02(+0.59%)
Jun 09, 2016 2.943 2.943 2.874 2.891 123,975 -0.05(-1.74%)
Jun 08, 2016 2.926 2.968 2.891 2.943 248,953 +0.00(+0.00%)
Jun 07, 2016 2.943 2.951 2.891 2.943 133,122 +0.00(+0.00%)
Jun 06, 2016 2.866 2.977 2.849 2.943 95,271 +0.06(+2.07%)
Jun 03, 2016 2.960 2.977 2.874 2.883 61,291 -0.07(-2.31%)
Jun 02, 2016 2.815 2.968 2.815 2.951 181,741 +0.11(+3.90%)
Jun 01, 2016 2.832 2.874 2.755 2.840 228,503 +0.00(+0.00%)
May 31, 2016 2.960 2.985 2.823 2.840 169,937 -0.15(-4.86%)
May 27, 2016 3.002 2.985 2.985 2.985 179,848 -0.03(-0.85%)
May 26, 2016 3.122 3.147 3.002 3.011 67,168 -0.11(-3.55%)
May 25, 2016 3.036 3.156 2.978 3.122 94,671 +0.10(+3.39%)
May 24, 2016 2.951 3.088 2.917 3.019 156,004 +0.10(+3.51%)
May 23, 2016 2.832 2.977 2.810 2.917 355,288 +0.09(+3.32%)
May 20, 2016 2.789 2.866 2.772 2.823 380,775 +0.05(+1.85%)
May 19, 2016 2.764 2.806 2.731 2.772 366,544 +0.01(+0.31%)
May 18, 2016 2.874 2.874 2.729 2.764 966,862 -0.15(-4.99%)
May 17, 2016 3.105 3.105 2.900 2.909 92,600 -0.19(-6.06%)
May 16, 2016 3.079 3.241 3.079 3.096 82,597 +0.00(+0.00%)
May 13, 2016 3.199 3.224 3.088 3.096 101,480 -0.10(-3.20%)
May 12, 2016 3.190 3.258 3.156 3.199 83,470 +0.00(+0.00%)
May 11, 2016 3.275 3.318 3.199 3.199 62,388 -0.07(-2.09%)
May 10, 2016 3.275 3.307 3.241 3.267 49,529 -0.02(-0.52%)
May 09, 2016 3.301 3.369 3.173 3.284 95,441 -0.05(-1.53%)
May 06, 2016 3.651 3.651 3.309 3.335 116,439 -0.15(-4.17%)
May 05, 2016 3.420 3.531 3.335 3.480 52,443 +0.01(+0.25%)
May 04, 2016 3.557 3.574 3.471 3.471 142,490 -0.09(-2.63%)
May 03, 2016 3.582 3.634 3.565 3.565 115,092 -0.05(-1.42%)
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.