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

Marchex Inc (NQ: MCHX )

1.260 -0.070 (-5.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Apr 30, 2012 2.734 2.766 2.734 2.742 76,292 +0.01(+0.29%)
Apr 27, 2012 2.758 2.805 2.671 2.734 197,068 -0.03(-1.14%)
Apr 26, 2012 2.758 2.837 2.742 2.766 105,497 +0.01(+0.29%)
Apr 25, 2012 2.671 2.821 2.474 2.758 776,289 +0.13(+5.10%)
Apr 24, 2012 2.727 2.750 2.601 2.624 505,548 -0.11(-4.03%)
Apr 23, 2012 2.727 2.758 2.687 2.734 359,462 -0.04(-1.42%)
Apr 20, 2012 3.018 3.018 2.766 2.774 286,620 -0.20(-6.63%)
Apr 19, 2012 2.876 3.089 2.798 2.971 190,556 +0.10(+3.57%)
Apr 18, 2012 3.026 3.034 2.868 2.868 183,079 -0.17(-5.45%)
Apr 17, 2012 3.058 3.160 3.026 3.034 144,022 +0.00(+0.00%)
Apr 16, 2012 3.192 3.192 3.018 3.034 187,161 -0.14(-4.47%)
Apr 13, 2012 3.231 3.294 3.168 3.176 128,424 -0.09(-2.66%)
Apr 12, 2012 3.231 3.310 3.223 3.262 213,311 +0.05(+1.47%)
Apr 11, 2012 3.286 3.341 3.207 3.215 136,034 -0.02(-0.73%)
Apr 10, 2012 3.381 3.436 3.223 3.239 206,905 -0.17(-4.86%)
Apr 09, 2012 3.412 3.491 3.396 3.404 108,220 -0.09(-2.70%)
Apr 05, 2012 3.365 3.530 3.349 3.499 108,936 +0.12(+3.50%)
Apr 04, 2012 3.365 3.396 3.302 3.381 137,903 -0.03(-0.92%)
Apr 03, 2012 3.491 3.515 3.357 3.412 220,595 -0.11(-3.13%)
Apr 02, 2012 3.507 3.601 3.467 3.523 322,137 +0.01(+0.22%)
Mar 30, 2012 3.523 3.593 3.459 3.515 146,665 +0.02(+0.68%)
Mar 29, 2012 3.491 3.562 3.349 3.491 262,372 +0.00(+0.00%)
Mar 28, 2012 3.554 3.554 3.444 3.491 101,525 -0.06(-1.77%)
Mar 27, 2012 3.735 3.846 3.499 3.554 262,830 -0.19(-5.05%)
Mar 26, 2012 3.459 3.767 3.420 3.743 271,694 +0.32(+9.45%)
Mar 23, 2012 3.404 3.428 3.278 3.420 117,522 +0.02(+0.46%)
Mar 22, 2012 3.499 3.499 3.286 3.404 135,806 -0.13(-3.79%)
Mar 21, 2012 3.546 3.562 3.467 3.538 105,845 -0.01(-0.22%)
Mar 20, 2012 3.586 3.586 3.396 3.546 161,625 -0.08(-2.17%)
Mar 19, 2012 3.459 3.633 3.333 3.625 207,288 +0.15(+4.31%)
Mar 16, 2012 3.349 3.491 3.341 3.475 187,801 +0.13(+4.01%)
Mar 15, 2012 3.381 3.396 3.294 3.341 235,919 -0.02(-0.47%)
Mar 14, 2012 3.538 3.538 3.318 3.357 295,545 -0.17(-4.91%)
Mar 13, 2012 3.444 3.578 3.404 3.530 442,308 +0.13(+3.94%)
Mar 12, 2012 3.349 3.546 3.333 3.396 347,762 +0.08(+2.38%)
Mar 09, 2012 3.373 3.467 3.255 3.318 319,748 -0.04(-1.17%)
Mar 08, 2012 3.152 3.404 3.152 3.357 344,674 +0.15(+4.67%)
Mar 07, 2012 3.199 3.262 3.144 3.207 108,531 +0.03(+0.99%)
Mar 06, 2012 3.239 3.239 3.152 3.176 104,157 -0.08(-2.42%)
Mar 05, 2012 3.215 3.310 3.168 3.255 141,441 +0.04(+1.23%)
Mar 02, 2012 3.357 3.428 3.207 3.215 325,053 -0.15(-4.45%)
Mar 01, 2012 3.404 3.412 3.215 3.365 255,866 -0.02(-0.47%)
Feb 29, 2012 3.318 3.538 3.302 3.381 472,950 +0.05(+1.42%)
Feb 28, 2012 3.389 3.428 3.207 3.333 2,460,534 -0.04(-1.17%)
Feb 27, 2012 3.554 3.562 3.349 3.373 883,933 -0.33(-8.94%)
Feb 24, 2012 3.759 3.759 3.570 3.704 211,078 -0.10(-2.69%)
Feb 23, 2012 3.656 3.822 3.586 3.806 98,382 +0.15(+4.09%)
Feb 22, 2012 3.712 3.720 3.649 3.656 135,770 -0.09(-2.32%)
Feb 21, 2012 3.814 3.940 3.680 3.743 189,516 -0.04(-1.04%)
Feb 17, 2012 4.035 4.082 3.743 3.783 383,142 -0.22(-5.51%)
Feb 16, 2012 3.940 4.003 3.885 4.003 274,176 +0.09(+2.21%)
Feb 15, 2012 3.869 3.932 3.759 3.917 224,426 +0.06(+1.64%)
Feb 14, 2012 3.861 3.980 3.664 3.853 780,590 -0.02(-0.41%)
Feb 13, 2012 3.641 3.901 3.586 3.869 424,719 +0.27(+7.44%)
Feb 10, 2012 3.373 3.633 3.341 3.601 345,809 +0.16(+4.58%)
Feb 09, 2012 3.452 3.452 3.333 3.444 172,423 +0.02(+0.46%)
Feb 08, 2012 3.459 3.475 3.373 3.428 103,198 -0.01(-0.23%)
Feb 07, 2012 3.459 3.504 3.389 3.436 128,906 -0.03(-0.91%)
Feb 06, 2012 3.570 3.617 3.436 3.467 107,878 -0.09(-2.65%)
Feb 03, 2012 3.601 3.617 3.424 3.562 342,073 +0.02(+0.44%)
Feb 02, 2012 3.593 3.649 3.530 3.546 162,650 -0.02(-0.66%)
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.