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

Marchex Inc (NQ: MCHX )

1.370 UNCHANGED
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 (%)
Jul 31, 2014 9.302 9.394 8.924 9.226 153,282 -0.21(-2.22%)
Jul 30, 2014 9.578 9.649 9.335 9.436 284,703 -0.01(-0.09%)
Jul 29, 2014 9.646 9.731 9.243 9.444 213,112 -0.18(-1.92%)
Jul 28, 2014 9.495 9.771 9.285 9.629 209,790 +0.13(+1.32%)
Jul 25, 2014 9.662 9.713 9.469 9.503 143,554 -0.28(-2.83%)
Jul 24, 2014 9.897 9.973 9.536 9.780 128,621 -0.06(-0.60%)
Jul 23, 2014 9.897 10.01 9.763 9.838 127,436 -0.04(-0.42%)
Jul 22, 2014 9.956 9.973 9.755 9.880 168,265 +0.03(+0.26%)
Jul 21, 2014 9.922 10.02 9.822 9.855 149,067 -0.13(-1.26%)
Jul 18, 2014 9.847 10.18 9.755 9.981 348,486 +0.16(+1.62%)
Jul 17, 2014 10.06 10.22 9.687 9.822 388,404 -0.35(-3.46%)
Jul 16, 2014 10.05 10.23 9.969 10.17 408,844 +0.13(+1.25%)
Jul 15, 2014 10.35 10.38 9.998 10.05 560,520 -0.34(-3.31%)
Jul 14, 2014 9.914 10.42 9.831 10.39 607,329 +0.61(+6.26%)
Jul 11, 2014 9.679 9.889 9.545 9.780 648,147 -0.11(-1.10%)
Jul 10, 2014 9.436 9.922 9.377 9.889 353,848 +0.21(+2.17%)
Jul 09, 2014 9.721 9.914 9.620 9.679 175,753 -0.04(-0.43%)
Jul 08, 2014 9.746 9.864 9.503 9.721 258,385 -0.04(-0.43%)
Jul 07, 2014 10.10 10.10 9.729 9.763 193,160 -0.42(-4.12%)
Jul 03, 2014 10.16 10.18 10.18 10.18 81,550 +0.05(+0.50%)
Jul 02, 2014 10.17 10.24 10.11 10.13 106,196 -0.03(-0.33%)
Jul 01, 2014 10.01 10.23 9.971 10.17 351,310 +0.08(+0.83%)
Jun 30, 2014 10.10 10.17 9.763 10.08 546,077 -0.02(-0.17%)
Jun 27, 2014 10.09 10.22 10.01 10.10 2,103,742 -0.04(-0.41%)
Jun 26, 2014 10.10 10.21 9.897 10.14 210,499 +0.02(+0.17%)
Jun 25, 2014 9.838 10.17 9.495 10.12 381,473 +0.23(+2.29%)
Jun 24, 2014 9.906 10.15 9.805 9.897 419,665 -0.06(-0.59%)
Jun 23, 2014 9.604 10.03 9.503 9.956 511,251 +0.34(+3.49%)
Jun 20, 2014 9.495 9.646 9.428 9.620 256,568 +0.14(+1.50%)
Jun 19, 2014 9.495 9.565 9.226 9.478 117,706 +0.00(+0.00%)
Jun 18, 2014 9.327 9.545 9.159 9.478 535,863 +0.17(+1.85%)
Jun 17, 2014 9.302 9.528 9.016 9.306 225,958 -0.04(-0.40%)
Jun 16, 2014 9.117 9.369 9.016 9.344 181,161 +0.19(+2.11%)
Jun 13, 2014 9.075 9.352 8.983 9.151 214,412 +0.11(+1.21%)
Jun 12, 2014 9.008 9.092 8.832 9.042 84,601 -0.03(-0.37%)
Jun 11, 2014 9.058 9.134 8.924 9.075 121,141 -0.07(-0.73%)
Jun 10, 2014 8.924 9.184 8.891 9.142 110,499 +0.16(+1.77%)
Jun 06, 2014 8.958 9.016 8.899 8.983 161,560 +0.08(+0.85%)
Jun 05, 2014 8.597 9.016 8.555 8.907 168,480 +0.32(+3.71%)
Jun 04, 2014 8.354 8.614 8.295 8.589 186,799 +0.20(+2.40%)
Jun 03, 2014 8.522 8.689 8.295 8.387 192,393 -0.17(-1.96%)
Jun 02, 2014 8.656 8.748 8.421 8.555 101,670 -0.11(-1.26%)
May 30, 2014 8.874 8.933 8.572 8.664 401,863 -0.18(-1.99%)
May 29, 2014 8.882 9.142 8.723 8.840 235,176 -0.10(-1.13%)
May 28, 2014 8.874 9.033 8.807 8.941 216,515 +0.00(+0.00%)
May 27, 2014 8.840 9.063 8.832 8.941 193,647 +0.18(+2.11%)
May 23, 2014 8.496 8.756 8.756 8.756 181,581 +0.23(+2.76%)
May 22, 2014 8.429 8.555 8.262 8.522 120,021 +0.15(+1.80%)
May 21, 2014 8.429 8.547 8.287 8.371 179,445 -0.03(-0.30%)
May 20, 2014 8.496 8.547 8.295 8.396 177,021 -0.13(-1.52%)
May 19, 2014 8.354 8.639 8.304 8.526 238,213 +0.08(+0.94%)
May 16, 2014 8.320 8.496 8.102 8.446 216,225 +0.12(+1.41%)
May 15, 2014 8.505 8.555 8.295 8.329 238,498 -0.25(-2.93%)
May 14, 2014 8.857 8.933 8.564 8.580 184,879 -0.31(-3.49%)
May 13, 2014 9.067 9.109 8.815 8.891 198,012 -0.18(-2.03%)
May 12, 2014 8.907 9.352 8.907 9.075 562,862 +0.19(+2.17%)
May 09, 2014 8.824 9.033 8.656 8.882 216,751 -0.01(-0.09%)
May 08, 2014 9.008 9.226 8.807 8.891 200,618 -0.07(-0.75%)
May 07, 2014 9.016 9.050 8.714 8.958 257,369 +0.00(+0.00%)
May 06, 2014 9.142 9.201 8.899 8.958 352,838 -0.29(-3.17%)
May 05, 2014 8.941 9.394 8.865 9.251 321,618 +0.22(+2.41%)
May 02, 2014 9.142 9.755 8.891 9.033 950,135 +0.88(+10.80%)
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.