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, 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%)
Apr 01, 2008 7.929 8.006 7.738 7.968 345,317 +0.33(+4.31%)
Mar 31, 2008 7.837 7.837 7.447 7.638 383,539 -0.15(-1.96%)
Mar 28, 2008 7.937 8.036 7.753 7.792 260,032 -0.11(-1.36%)
Mar 27, 2008 8.021 8.212 7.814 7.899 475,328 -0.08(-1.05%)
Mar 26, 2008 7.822 8.067 7.746 7.983 277,571 +0.11(+1.36%)
Mar 25, 2008 8.098 8.182 7.799 7.876 363,269 -0.24(-2.92%)
Mar 24, 2008 7.447 8.228 7.447 8.113 612,387 +0.71(+9.62%)
Mar 21, 2008 7.371 7.439 7.080 7.401 785,043 +0.00(+0.00%)
Mar 20, 2008 7.371 7.439 7.080 7.401 785,043 +0.17(+2.33%)
Mar 19, 2008 7.371 7.501 7.179 7.233 306,701 -0.08(-1.05%)
Mar 18, 2008 6.858 7.325 6.720 7.309 283,561 +0.63(+9.39%)
Mar 17, 2008 6.559 6.827 6.360 6.682 410,812 -0.05(-0.80%)
Mar 14, 2008 6.781 6.950 6.582 6.735 235,409 -0.02(-0.23%)
Mar 13, 2008 6.536 6.781 6.383 6.751 346,144 +0.14(+2.08%)
Mar 12, 2008 6.299 6.758 6.299 6.613 646,378 +0.35(+5.62%)
Mar 11, 2008 6.345 6.582 6.192 6.261 632,844 +0.12(+2.00%)
Mar 10, 2008 6.521 6.521 6.023 6.138 375,841 -0.34(-5.31%)
Mar 07, 2008 6.544 6.582 6.307 6.483 802,822 -0.18(-2.64%)
Mar 06, 2008 7.003 7.118 6.620 6.659 762,754 -0.62(-8.52%)
Mar 05, 2008 7.187 7.539 7.133 7.279 703,139 +0.11(+1.60%)
Mar 04, 2008 6.659 7.195 6.628 7.164 686,010 +0.42(+6.24%)
Mar 03, 2008 6.888 6.888 6.643 6.743 505,826 -0.02(-0.23%)
Feb 29, 2008 6.819 6.888 6.628 6.758 452,193 -0.08(-1.12%)
Feb 28, 2008 6.888 7.156 6.774 6.835 1,086,050 -0.05(-0.67%)
Feb 27, 2008 7.064 7.172 6.797 6.881 898,299 -0.18(-2.49%)
Feb 26, 2008 6.705 7.172 6.506 7.057 832,670 +0.52(+7.96%)
Feb 25, 2008 6.452 6.582 6.368 6.536 387,123 +0.06(+0.95%)
Feb 22, 2008 6.506 6.544 6.253 6.475 554,930 +0.03(+0.48%)
Feb 21, 2008 6.636 6.856 6.391 6.444 536,192 -0.24(-3.66%)
Feb 20, 2008 6.192 6.720 6.184 6.689 587,719 +0.48(+7.77%)
Feb 19, 2008 6.544 6.620 6.184 6.207 697,741 -0.24(-3.68%)
Feb 18, 2008 6.046 6.620 5.924 6.444 1,166,274 +0.00(+0.00%)
Feb 15, 2008 6.046 6.620 5.924 6.444 1,166,274 +0.70(+12.12%)
Feb 14, 2008 6.023 6.031 5.748 5.748 548,357 -0.16(-2.72%)
Feb 13, 2008 6.085 6.123 5.832 5.909 394,007 -0.10(-1.66%)
Feb 12, 2008 5.932 6.085 5.893 6.008 343,235 +0.10(+1.68%)
Feb 11, 2008 6.008 6.008 5.786 5.909 302,491 -0.09(-1.53%)
Feb 08, 2008 6.046 6.054 5.909 6.001 240,847 -0.08(-1.38%)
Feb 07, 2008 5.901 6.115 5.870 6.085 283,935 +0.16(+2.71%)
Feb 06, 2008 5.985 6.307 5.916 5.924 315,277 -0.04(-0.64%)
Feb 05, 2008 6.177 6.238 5.909 5.962 406,638 -0.33(-5.23%)
Feb 04, 2008 6.222 6.506 6.207 6.291 371,478 +0.06(+0.98%)
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.