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

Marchex Inc (NQ: MCHX )

1.370 +0.050 (+3.79%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 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 (%)
Jan 31, 2014 7.867 8.059 7.792 7.817 185,304 -0.18(-2.19%)
Jan 30, 2014 7.984 8.326 7.967 7.992 124,120 +0.07(+0.84%)
Jan 29, 2014 8.042 8.117 7.725 7.925 151,875 -0.20(-2.47%)
Jan 28, 2014 7.917 8.176 7.659 8.126 135,207 +0.22(+2.75%)
Jan 27, 2014 8.142 8.176 7.834 7.909 160,128 -0.23(-2.77%)
Jan 24, 2014 8.126 8.226 7.975 8.134 196,387 -0.04(-0.51%)
Jan 23, 2014 8.168 8.226 8.101 8.176 151,031 -0.01(-0.10%)
Jan 22, 2014 8.243 8.259 8.135 8.184 126,492 -0.03(-0.41%)
Jan 21, 2014 8.552 8.685 8.168 8.218 140,205 -0.25(-2.96%)
Jan 17, 2014 8.184 8.468 8.468 8.468 235,294 +0.30(+3.68%)
Jan 16, 2014 8.193 8.343 8.000 8.168 146,810 -0.01(-0.10%)
Jan 15, 2014 8.268 8.351 8.151 8.176 218,154 -0.09(-1.11%)
Jan 14, 2014 8.193 8.335 8.142 8.268 111,724 +0.08(+0.92%)
Jan 13, 2014 8.251 8.443 8.176 8.193 184,094 -0.06(-0.71%)
Jan 10, 2014 8.268 8.451 8.109 8.251 141,614 -0.03(-0.40%)
Jan 09, 2014 8.443 8.473 8.184 8.284 176,178 -0.10(-1.20%)
Jan 08, 2014 8.293 8.426 8.276 8.385 135,176 +0.06(+0.70%)
Jan 07, 2014 8.418 8.497 8.209 8.326 326,775 -0.08(-0.99%)
Jan 06, 2014 8.142 8.435 7.984 8.410 464,603 +0.32(+3.92%)
Jan 03, 2014 8.226 8.326 7.641 8.092 193,785 -0.14(-1.72%)
Jan 02, 2014 7.174 8.309 7.174 8.234 656,238 +1.01(+13.99%)
Dec 31, 2013 7.107 7.224 7.224 7.224 96,512 +0.14(+2.00%)
Dec 30, 2013 7.057 7.232 6.973 7.082 51,330 +0.04(+0.59%)
Dec 27, 2013 7.099 7.140 6.965 7.040 104,714 -0.03(-0.35%)
Dec 26, 2013 7.199 7.236 6.957 7.065 76,810 -0.13(-1.74%)
Dec 24, 2013 7.583 7.583 7.099 7.190 113,625 -0.36(-4.76%)
Dec 23, 2013 7.524 7.650 7.449 7.550 60,611 +0.08(+1.12%)
Dec 20, 2013 7.332 7.650 7.332 7.466 320,801 +0.12(+1.59%)
Dec 19, 2013 7.132 7.541 7.132 7.349 148,977 +0.18(+2.44%)
Dec 18, 2013 7.124 7.249 7.057 7.174 102,302 +0.08(+1.06%)
Dec 17, 2013 7.040 7.124 6.932 7.099 184,348 +0.00(+0.00%)
Dec 16, 2013 6.973 7.115 6.973 7.099 104,930 +0.13(+1.92%)
Dec 13, 2013 6.957 7.115 6.957 6.965 73,264 +0.02(+0.24%)
Dec 12, 2013 7.040 7.132 6.932 6.948 154,124 -0.08(-1.19%)
Dec 11, 2013 7.241 7.257 6.890 7.032 158,557 -0.18(-2.43%)
Dec 10, 2013 7.099 7.391 7.065 7.207 123,992 +0.09(+1.29%)
Dec 09, 2013 7.165 7.315 7.094 7.115 184,656 -0.12(-1.62%)
Dec 06, 2013 7.207 7.541 7.099 7.232 0 +0.13(+1.76%)
Dec 05, 2013 7.499 7.516 6.998 7.107 0 -0.40(-5.34%)
Dec 04, 2013 7.366 7.725 6.932 7.508 0 +0.06(+0.78%)
Dec 03, 2013 7.524 7.758 7.341 7.449 0 -0.11(-1.44%)
Dec 02, 2013 7.850 7.925 7.499 7.558 119,681 -0.28(-3.52%)
Nov 29, 2013 7.967 7.967 7.817 7.833 0 -0.13(-1.68%)
Nov 27, 2013 7.934 8.076 7.767 7.967 0 +0.03(+0.32%)
Nov 26, 2013 7.875 8.051 7.730 7.942 0 +0.09(+1.17%)
Nov 25, 2013 7.884 7.934 7.433 7.850 113,620 +0.02(+0.21%)
Nov 22, 2013 7.808 7.925 7.767 7.833 0 +0.03(+0.32%)
Nov 21, 2013 7.750 7.925 7.666 7.808 138,235 +0.09(+1.19%)
Nov 20, 2013 7.959 8.042 7.658 7.717 0 -0.23(-2.94%)
Nov 19, 2013 7.850 7.984 7.675 7.950 188,109 +0.13(+1.60%)
Nov 18, 2013 7.742 7.992 7.658 7.825 0 +0.13(+1.74%)
Nov 15, 2013 7.666 7.808 7.641 7.691 0 +0.01(+0.11%)
Nov 14, 2013 7.683 7.884 7.608 7.683 0 +0.25(+3.37%)
Nov 12, 2013 7.458 7.641 7.274 7.433 0 -0.08(-1.11%)
Nov 11, 2013 7.683 7.875 7.449 7.516 255,431 -0.21(-2.70%)
Nov 08, 2013 7.767 7.959 7.683 7.725 0 -0.05(-0.64%)
Nov 07, 2013 8.301 8.335 7.658 7.775 455,030 -0.50(-6.01%)
Nov 06, 2013 8.351 8.351 6.823 8.272 1,111,603 +1.01(+13.98%)
Nov 05, 2013 7.391 7.683 7.257 7.257 0 -0.02(-0.23%)
Nov 04, 2013 7.458 7.458 7.249 7.274 86,292 -0.08(-1.02%)
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.