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 (%)
Jun 30, 2008 9.927 9.984 9.315 9.429 874,940 -1.01(-9.68%)
Jun 27, 2008 10.10 10.49 9.965 10.44 950,615 +0.34(+3.33%)
Jun 26, 2008 10.08 10.23 9.942 10.10 258,812 -0.15(-1.42%)
Jun 25, 2008 9.827 10.25 9.789 10.25 226,617 +0.41(+4.20%)
Jun 24, 2008 9.743 9.988 9.636 9.835 331,904 +0.00(+0.00%)
Jun 23, 2008 9.881 9.935 9.667 9.835 349,613 +0.03(+0.31%)
Jun 20, 2008 9.965 9.965 9.552 9.804 305,083 -0.04(-0.39%)
Jun 19, 2008 9.468 9.896 9.468 9.843 239,136 +0.34(+3.54%)
Jun 18, 2008 9.560 9.728 9.169 9.506 232,899 -0.08(-0.88%)
Jun 17, 2008 9.659 9.751 9.567 9.590 90,730 -0.06(-0.63%)
Jun 16, 2008 9.514 9.720 9.426 9.651 204,609 +0.05(+0.56%)
Jun 13, 2008 9.491 9.667 9.433 9.598 266,289 +0.23(+2.45%)
Jun 12, 2008 9.315 9.575 9.207 9.368 463,644 -0.01(-0.08%)
Jun 11, 2008 9.514 9.651 9.284 9.376 413,632 -0.18(-1.92%)
Jun 10, 2008 9.766 10.06 9.475 9.560 723,891 -0.08(-0.79%)
Jun 09, 2008 9.881 9.980 9.475 9.636 256,482 -0.24(-2.48%)
Jun 06, 2008 10.33 10.33 9.873 9.881 205,889 -0.57(-5.49%)
Jun 05, 2008 10.37 10.70 10.16 10.46 291,730 +0.16(+1.56%)
Jun 04, 2008 9.965 10.55 9.904 10.29 297,683 +0.38(+3.86%)
Jun 03, 2008 10.06 10.14 9.797 9.912 314,907 +0.05(+0.47%)
Jun 02, 2008 10.09 10.29 9.797 9.866 198,611 -0.25(-2.50%)
May 30, 2008 9.873 10.26 9.797 10.12 342,195 +0.28(+2.80%)
May 29, 2008 9.835 10.03 9.797 9.843 566,487 +0.05(+0.55%)
May 28, 2008 9.965 10.06 9.697 9.789 471,083 -0.14(-1.39%)
May 27, 2008 9.598 10.01 9.598 9.927 352,595 +0.36(+3.76%)
May 26, 2008 9.896 10.04 9.567 9.567 230,381 +0.00(+0.00%)
May 23, 2008 9.896 10.04 9.567 9.567 230,381 -0.40(-3.99%)
May 22, 2008 9.131 10.03 9.131 9.965 649,004 +0.83(+9.14%)
May 21, 2008 9.383 9.628 9.093 9.131 390,506 -0.21(-2.29%)
May 20, 2008 9.093 9.429 8.985 9.345 348,991 +0.20(+2.18%)
May 19, 2008 9.422 9.590 9.077 9.146 619,730 -0.29(-3.08%)
May 16, 2008 9.942 9.942 9.368 9.437 535,114 -0.34(-3.52%)
May 15, 2008 9.307 9.850 9.215 9.781 644,220 +0.31(+3.23%)
May 14, 2008 9.514 9.582 9.299 9.475 287,493 -0.10(-1.04%)
May 13, 2008 9.223 9.743 9.223 9.575 406,272 +0.36(+3.90%)
May 12, 2008 9.085 9.215 8.871 9.215 259,023 +0.13(+1.43%)
May 09, 2008 9.123 9.184 8.970 9.085 169,572 +0.08(+0.85%)
May 08, 2008 8.817 9.116 8.794 9.008 280,996 +0.05(+0.60%)
May 07, 2008 8.802 9.246 8.695 8.955 1,964,867 +1.06(+13.48%)
May 06, 2008 8.075 8.105 7.769 7.891 278,796 -0.11(-1.34%)
May 05, 2008 8.228 8.228 7.837 7.998 232,370 -0.15(-1.79%)
May 02, 2008 8.258 8.266 8.067 8.144 227,432 +0.15(+1.82%)
May 01, 2008 7.929 8.167 7.830 7.998 274,973 +0.09(+1.16%)
Apr 30, 2008 7.945 8.059 7.661 7.906 529,395 -0.04(-0.48%)
Apr 29, 2008 8.029 8.040 7.883 7.945 112,451 -0.08(-0.95%)
Apr 28, 2008 8.021 8.067 7.883 8.021 156,379 -0.03(-0.38%)
Apr 25, 2008 7.998 8.098 7.730 8.052 149,986 +0.10(+1.25%)
Apr 24, 2008 7.837 7.968 7.784 7.952 203,278 +0.14(+1.76%)
Apr 23, 2008 7.837 7.952 7.700 7.814 135,212 +0.02(+0.20%)
Apr 22, 2008 7.853 7.937 7.646 7.799 395,363 -0.11(-1.36%)
Apr 21, 2008 7.990 8.075 7.769 7.906 223,115 -0.13(-1.62%)
Apr 18, 2008 8.067 8.281 7.914 8.036 572,880 +0.15(+1.94%)
Apr 17, 2008 8.013 8.021 7.761 7.883 155,746 -0.18(-2.28%)
Apr 16, 2008 7.876 8.075 7.799 8.067 188,730 +0.28(+3.64%)
Apr 15, 2008 7.707 7.868 7.638 7.784 105,474 +0.11(+1.50%)
Apr 14, 2008 7.692 7.792 7.615 7.669 129,007 -0.04(-0.50%)
Apr 11, 2008 7.661 7.883 7.585 7.707 215,960 -0.24(-2.99%)
Apr 10, 2008 7.814 8.006 7.661 7.945 243,357 +0.21(+2.67%)
Apr 09, 2008 7.837 7.968 7.539 7.738 179,414 -0.12(-1.56%)
Apr 08, 2008 7.868 8.029 7.799 7.860 238,423 -0.14(-1.72%)
Apr 07, 2008 8.327 8.388 7.868 7.998 334,503 -0.29(-3.51%)
Apr 04, 2008 8.350 8.419 7.975 8.289 264,670 -0.05(-0.55%)
Apr 03, 2008 8.404 8.419 8.167 8.335 171,300 +0.00(+0.00%)
Apr 02, 2008 7.952 8.530 7.929 8.335 491,199 +0.37(+4.61%)
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.