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

Marchex Inc (NQ: MCHX )

1.818 -0.042 (-2.26%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 29, 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 (%)
Nov 29, 2024 1.850 1.890 1.757 1.818 29,735 -0.04(-2.26%)
Nov 27, 2024 1.700 1.880 1.700 1.860 41,867 +0.13(+7.51%)
Nov 26, 2024 1.720 1.740 1.700 1.730 47,093 -0.01(-0.57%)
Nov 25, 2024 1.690 1.770 1.690 1.740 110,825 +0.09(+5.45%)
Nov 22, 2024 1.650 1.745 1.650 1.650 37,654 -0.05(-2.94%)
Nov 21, 2024 1.670 1.740 1.670 1.700 28,622 +0.00(+0.00%)
Nov 20, 2024 1.670 1.760 1.670 1.700 27,216 +0.03(+1.80%)
Nov 19, 2024 1.650 1.740 1.650 1.670 51,892 -0.01(-0.60%)
Nov 18, 2024 1.810 1.810 1.680 1.680 142,156 -0.02(-1.18%)
Nov 15, 2024 1.700 1.820 1.660 1.700 10,341 +0.04(+2.41%)
Nov 14, 2024 1.790 1.790 1.660 1.660 139,467 -0.09(-5.14%)
Nov 13, 2024 1.880 1.880 1.730 1.750 34,579 -0.13(-6.91%)
Nov 12, 2024 1.750 1.880 1.750 1.880 17,853 +0.11(+6.21%)
Nov 11, 2024 1.843 1.899 1.760 1.770 19,140 -0.07(-3.80%)
Nov 08, 2024 1.720 1.840 1.712 1.840 24,123 +0.09(+5.14%)
Nov 07, 2024 1.700 1.800 1.700 1.750 30,858 -0.05(-2.78%)
Nov 06, 2024 1.800 1.845 1.670 1.800 30,865 +0.05(+2.86%)
Nov 05, 2024 1.730 1.800 1.700 1.750 16,773 -0.02(-1.13%)
Nov 04, 2024 1.670 1.770 1.670 1.770 13,622 +0.01(+0.57%)
Nov 01, 2024 1.790 1.900 1.660 1.760 16,975 -0.08(-4.35%)
Oct 31, 2024 1.770 1.880 1.730 1.840 51,445 +0.06(+3.37%)
Oct 30, 2024 1.740 1.840 1.691 1.780 16,990 +0.15(+9.20%)
Oct 29, 2024 1.638 1.662 1.600 1.630 13,212 -0.01(-0.61%)
Oct 28, 2024 1.660 1.680 1.600 1.640 48,563 -0.03(-1.80%)
Oct 25, 2024 1.680 1.690 1.650 1.670 37,331 -0.01(-0.60%)
Oct 24, 2024 1.710 1.740 1.660 1.680 102,540 -0.06(-3.17%)
Oct 23, 2024 1.760 1.760 1.690 1.735 18,840 -0.05(-2.80%)
Oct 22, 2024 1.800 1.800 1.760 1.785 7,007 -0.02(-0.83%)
Oct 21, 2024 1.850 1.850 1.770 1.800 18,807 -0.07(-3.74%)
Oct 18, 2024 1.800 1.872 1.770 1.870 2,145 -0.01(-0.53%)
Oct 17, 2024 1.880 1.880 1.810 1.880 10,725 +0.01(+0.53%)
Oct 16, 2024 1.880 1.898 1.850 1.870 6,265 -0.01(-0.53%)
Oct 15, 2024 1.830 1.880 1.815 1.880 16,563 +0.02(+1.08%)
Oct 14, 2024 1.900 1.900 1.826 1.860 4,752 -0.01(-0.53%)
Oct 11, 2024 1.860 1.900 1.850 1.870 7,885 -0.02(-1.06%)
Oct 10, 2024 1.800 1.890 1.800 1.890 25,827 +0.07(+3.85%)
Oct 09, 2024 1.800 1.850 1.800 1.820 2,212 -0.01(-0.55%)
Oct 08, 2024 1.800 1.850 1.762 1.830 11,398 +0.00(+0.00%)
Oct 07, 2024 1.850 1.850 1.770 1.830 12,911 +0.00(+0.00%)
Oct 04, 2024 1.790 1.830 1.770 1.830 1,915 +0.02(+1.10%)
Oct 03, 2024 1.840 1.850 1.810 1.810 7,633 -0.05(-2.69%)
Oct 02, 2024 1.820 1.860 1.720 1.860 25,455 +0.02(+1.09%)
Oct 01, 2024 1.890 1.890 1.820 1.840 7,894 -0.03(-1.60%)
Sep 30, 2024 1.870 1.900 1.820 1.870 30,108 -0.01(-0.53%)
Sep 27, 2024 1.890 1.900 1.815 1.880 22,606 -0.01(-0.53%)
Sep 26, 2024 1.830 1.890 1.731 1.890 21,458 +0.03(+1.61%)
Sep 25, 2024 1.800 1.860 1.780 1.860 6,211 +0.03(+1.64%)
Sep 24, 2024 1.820 1.860 1.680 1.830 6,292 +0.05(+2.81%)
Sep 23, 2024 1.820 1.910 1.760 1.780 26,818 -0.08(-4.30%)
Sep 20, 2024 1.650 1.980 1.650 1.860 87,480 +0.17(+10.06%)
Sep 19, 2024 1.690 1.722 1.655 1.690 16,692 +0.02(+1.20%)
Sep 18, 2024 1.730 1.750 1.650 1.670 15,003 -0.07(-4.02%)
Sep 17, 2024 1.780 1.800 1.731 1.740 29,864 -0.02(-1.14%)
Sep 16, 2024 1.790 1.850 1.750 1.760 35,621 -0.10(-5.38%)
Sep 13, 2024 1.820 1.860 1.780 1.860 2,990 +0.05(+2.76%)
Sep 12, 2024 1.740 1.840 1.680 1.810 47,340 +0.10(+5.85%)
Sep 11, 2024 1.740 1.740 1.660 1.710 14,609 -0.03(-1.72%)
Sep 10, 2024 1.740 1.800 1.730 1.740 9,991 -0.02(-1.14%)
Sep 09, 2024 1.761 1.794 1.705 1.760 14,361 +0.01(+0.57%)
Sep 06, 2024 1.750 1.800 1.710 1.750 7,291 -0.03(-1.69%)
Sep 05, 2024 1.890 1.890 1.775 1.780 17,686 -0.11(-5.82%)
Sep 04, 2024 1.900 1.970 1.870 1.890 10,942 -0.08(-4.06%)
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.