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 (%)
Feb 27, 2009 2.931 3.215 2.893 3.115 343,431 +0.12(+4.09%)
Feb 26, 2009 2.809 3.039 2.809 2.993 452,442 +0.22(+8.01%)
Feb 25, 2009 2.977 3.199 2.755 2.771 584,205 -0.15(-5.24%)
Feb 24, 2009 2.778 3.061 2.694 2.924 1,363,649 +0.18(+6.70%)
Feb 23, 2009 3.107 3.199 2.709 2.740 386,236 -0.28(-9.37%)
Feb 20, 2009 3.712 3.781 2.832 3.023 798,822 -0.83(-21.47%)
Feb 19, 2009 3.995 4.064 3.842 3.850 104,465 -0.08(-1.95%)
Feb 18, 2009 4.018 4.072 3.919 3.926 135,258 -0.06(-1.54%)
Feb 17, 2009 3.911 4.102 3.911 3.988 104,660 -0.08(-1.88%)
Feb 13, 2009 4.064 4.171 3.995 4.064 104,530 -0.01(-0.19%)
Feb 12, 2009 3.942 4.095 3.911 4.072 115,075 +0.07(+1.72%)
Feb 11, 2009 4.171 4.225 3.988 4.003 114,533 -0.13(-3.15%)
Feb 10, 2009 4.278 4.355 4.087 4.133 197,524 -0.19(-4.42%)
Feb 09, 2009 4.317 4.409 4.171 4.324 107,333 +0.00(+0.00%)
Feb 06, 2009 4.049 4.340 4.011 4.324 1,158,849 +0.26(+6.40%)
Feb 05, 2009 4.041 4.087 3.972 4.064 144,613 +0.04(+0.95%)
Feb 04, 2009 4.056 4.141 3.919 4.026 116,528 -0.03(-0.75%)
Feb 03, 2009 4.034 4.079 3.789 4.056 231,247 +0.03(+0.76%)
Feb 02, 2009 3.827 4.079 3.827 4.026 356,742 +0.19(+4.99%)
Jan 30, 2009 4.217 4.263 3.835 3.835 102,551 -0.34(-8.24%)
Jan 29, 2009 4.447 4.516 4.179 4.179 138,916 -0.31(-6.98%)
Jan 28, 2009 4.286 4.592 4.286 4.493 131,328 +0.28(+6.73%)
Jan 27, 2009 4.041 4.210 4.034 4.210 94,864 +0.18(+4.36%)
Jan 26, 2009 3.919 4.064 3.919 4.034 173,401 +0.13(+3.33%)
Jan 23, 2009 3.773 4.026 3.766 3.903 127,983 +0.05(+1.19%)
Jan 22, 2009 3.911 4.018 3.720 3.857 166,206 -0.15(-3.63%)
Jan 21, 2009 3.712 4.018 3.697 4.003 134,058 +0.33(+8.96%)
Jan 20, 2009 3.926 4.026 3.674 3.674 136,628 -0.35(-8.75%)
Jan 16, 2009 3.888 4.041 3.727 4.026 307,826 +0.19(+4.99%)
Jan 15, 2009 3.727 3.965 3.674 3.835 159,186 +0.11(+2.87%)
Jan 14, 2009 3.827 3.835 3.697 3.727 138,157 -0.13(-3.37%)
Jan 13, 2009 4.056 4.179 3.857 3.857 144,321 -0.20(-4.91%)
Jan 12, 2009 4.210 4.217 4.056 4.056 156,758 +0.00(+0.00%)
Jan 09, 2009 4.210 4.217 3.980 4.056 115,537 -0.18(-4.33%)
Jan 08, 2009 4.248 4.378 4.171 4.240 243,201 -0.11(-2.46%)
Jan 07, 2009 4.516 4.592 4.225 4.347 102,402 -0.25(-5.49%)
Jan 06, 2009 4.577 4.638 4.370 4.600 115,051 +0.07(+1.52%)
Jan 05, 2009 4.454 4.531 4.317 4.531 148,771 +0.08(+1.89%)
Jan 02, 2009 4.470 4.600 4.179 4.447 213,672 -0.02(-0.34%)
Dec 31, 2008 4.148 4.615 4.148 4.462 214,841 +0.33(+7.96%)
Dec 30, 2008 4.018 4.148 3.980 4.133 97,471 +0.14(+3.45%)
Dec 29, 2008 3.995 4.041 3.903 3.995 138,265 +0.00(+0.00%)
Dec 26, 2008 4.011 4.125 3.949 3.995 66,338 +0.01(+0.19%)
Dec 24, 2008 4.133 4.141 3.980 3.988 48,672 -0.15(-3.52%)
Dec 23, 2008 4.210 4.217 3.827 4.133 239,952 -0.05(-1.10%)
Dec 22, 2008 4.577 4.577 3.949 4.179 203,218 -0.41(-8.85%)
Dec 19, 2008 4.615 4.830 4.447 4.585 449,783 +0.06(+1.35%)
Dec 18, 2008 4.638 4.661 4.370 4.523 231,918 -0.04(-0.84%)
Dec 17, 2008 4.454 4.592 4.432 4.562 270,099 +0.05(+1.02%)
Dec 16, 2008 4.301 4.523 4.087 4.516 275,039 +0.32(+7.66%)
Dec 15, 2008 4.592 4.615 4.164 4.194 217,002 -0.38(-8.36%)
Dec 12, 2008 4.271 4.592 4.164 4.577 261,654 +0.23(+5.28%)
Dec 11, 2008 4.562 4.615 4.213 4.347 167,368 -0.28(-6.12%)
Dec 10, 2008 4.692 4.768 4.485 4.631 287,987 +0.00(+0.00%)
Dec 09, 2008 4.669 4.960 4.592 4.631 737,774 +0.01(+0.17%)
Dec 08, 2008 4.500 4.653 4.294 4.623 953,869 +0.25(+5.78%)
Dec 05, 2008 4.079 4.386 3.880 4.370 125,460 +0.24(+5.94%)
Dec 04, 2008 4.164 4.409 4.026 4.125 310,187 -0.10(-2.36%)
Dec 03, 2008 4.018 4.493 3.880 4.225 412,138 +0.22(+5.54%)
Dec 02, 2008 3.605 4.011 3.559 4.003 237,571 +0.49(+13.94%)
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.