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

Marchex Inc (NQ: MCHX )

1.860 +0.170 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 2.495 2.525 2.358 2.525 280,062 +0.07(+2.78%)
May 28, 2009 2.518 2.525 2.358 2.457 116,732 -0.04(-1.52%)
May 27, 2009 2.533 2.555 2.313 2.495 232,440 -0.02(-0.60%)
May 26, 2009 2.320 2.692 2.298 2.510 293,361 +0.15(+6.43%)
May 22, 2009 2.351 2.404 2.320 2.358 86,527 +0.02(+0.97%)
May 21, 2009 2.358 2.396 2.298 2.336 135,723 -0.05(-1.91%)
May 20, 2009 2.442 2.533 2.328 2.381 380,817 -0.03(-1.26%)
May 19, 2009 2.464 2.525 2.396 2.411 88,514 -0.07(-2.75%)
May 18, 2009 2.336 2.487 2.290 2.480 226,168 +0.20(+9.00%)
May 15, 2009 2.366 2.434 2.275 2.275 276,545 -0.06(-2.60%)
May 14, 2009 2.298 2.609 2.290 2.336 390,006 +0.06(+2.67%)
May 13, 2009 2.480 2.533 2.260 2.275 160,218 -0.25(-9.91%)
May 12, 2009 2.722 2.775 2.502 2.525 139,812 -0.20(-7.24%)
May 11, 2009 2.783 2.798 2.654 2.722 131,225 -0.12(-4.27%)
May 08, 2009 3.064 3.064 2.791 2.844 278,888 -0.15(-5.06%)
May 07, 2009 2.950 3.321 2.791 2.995 470,376 -0.49(-13.94%)
May 06, 2009 3.716 3.754 3.450 3.481 245,817 -0.20(-5.36%)
May 05, 2009 3.716 3.788 3.617 3.678 214,256 -0.08(-2.02%)
May 04, 2009 3.746 3.792 3.428 3.754 223,175 +0.20(+5.54%)
May 01, 2009 3.405 3.640 3.352 3.556 150,738 +0.13(+3.76%)
Apr 30, 2009 3.412 3.670 3.329 3.428 335,442 +0.05(+1.35%)
Apr 29, 2009 3.171 3.382 3.095 3.382 298,481 +0.23(+7.18%)
Apr 28, 2009 3.042 3.178 3.020 3.156 170,213 +0.08(+2.45%)
Apr 27, 2009 3.080 3.163 3.005 3.080 171,770 -0.06(-1.92%)
Apr 24, 2009 2.989 3.163 2.967 3.140 204,822 +0.20(+6.67%)
Apr 23, 2009 3.095 3.125 2.906 2.944 197,951 -0.16(-5.11%)
Apr 22, 2009 2.989 3.148 2.974 3.103 214,980 +0.05(+1.73%)
Apr 21, 2009 2.846 3.088 2.846 3.050 140,923 +0.20(+6.88%)
Apr 20, 2009 2.982 3.027 2.838 2.854 95,563 -0.20(-6.67%)
Apr 17, 2009 3.103 3.103 2.891 3.057 132,118 -0.04(-1.22%)
Apr 16, 2009 3.005 3.171 2.884 3.095 90,983 +0.14(+4.59%)
Apr 15, 2009 2.906 2.997 2.884 2.959 115,410 +0.05(+1.82%)
Apr 14, 2009 3.020 3.171 2.906 2.906 146,427 -0.16(-5.17%)
Apr 13, 2009 3.050 3.110 2.861 3.065 157,594 -0.05(-1.46%)
Apr 09, 2009 3.125 3.186 2.823 3.110 336,684 +0.07(+2.23%)
Apr 08, 2009 3.020 3.103 2.838 3.042 168,189 +0.08(+2.81%)
Apr 07, 2009 3.103 3.239 2.929 2.959 251,199 -0.20(-6.44%)
Apr 06, 2009 3.080 3.208 3.020 3.163 218,506 +0.05(+1.45%)
Apr 03, 2009 2.906 3.412 2.816 3.118 303,341 +0.23(+7.83%)
Apr 02, 2009 2.906 3.216 2.763 2.891 462,158 +0.08(+2.68%)
Apr 01, 2009 2.559 3.012 2.499 2.816 337,024 +0.22(+8.43%)
Mar 31, 2009 2.431 2.657 2.272 2.597 620,123 +0.21(+8.86%)
Mar 30, 2009 2.627 2.627 2.318 2.386 268,114 -0.48(-16.84%)
Mar 26, 2009 2.733 2.884 2.597 2.869 223,175 +0.18(+6.74%)
Mar 25, 2009 2.484 2.725 2.431 2.688 313,893 +0.24(+9.88%)
Mar 24, 2009 2.597 2.642 2.446 2.446 111,556 -0.18(-6.90%)
Mar 23, 2009 2.571 2.748 2.484 2.627 214,957 +0.05(+2.05%)
Mar 20, 2009 2.876 2.944 2.567 2.574 228,899 -0.27(-9.55%)
Mar 19, 2009 3.140 3.140 2.680 2.846 261,665 -0.26(-8.27%)
Mar 18, 2009 3.110 3.133 2.929 3.103 160,121 -0.02(-0.48%)
Mar 17, 2009 3.035 3.178 3.012 3.118 310,512 +0.12(+4.03%)
Mar 16, 2009 2.793 3.420 2.793 2.997 443,486 -0.25(-7.67%)
Mar 13, 2009 3.291 3.359 3.224 3.246 359,171 -0.01(-0.23%)
Mar 12, 2009 2.778 3.359 2.778 3.254 475,478 +0.45(+15.86%)
Mar 11, 2009 2.914 3.352 2.793 2.808 207,399 -0.10(-3.38%)
Mar 10, 2009 2.325 2.906 2.325 2.906 264,229 +0.64(+28.33%)
Mar 09, 2009 2.355 2.476 2.265 2.265 1,474,653 -0.11(-4.76%)
Mar 06, 2009 2.310 2.544 2.272 2.378 427,614 +0.09(+3.96%)
Mar 05, 2009 2.672 2.725 2.265 2.287 482,910 -0.47(-16.99%)
Mar 04, 2009 2.582 2.793 2.552 2.755 153,070 +0.09(+3.40%)
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.