Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Marchex, Inc. - Class B Common Stock (NQ:MCHX)

1.600 -0.025 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 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 28, 2025 1.620 1.630 1.600 1.625 2,639 +0.04(+2.23%)
Nov 26, 2025 1.660 1.670 1.590 1.590 26,527 -0.05(-3.05%)
Nov 25, 2025 1.600 1.660 1.591 1.640 22,224 +0.03(+1.86%)
Nov 24, 2025 1.450 1.610 1.450 1.610 62,217 +0.15(+10.27%)
Nov 21, 2025 1.480 1.500 1.440 1.460 51,897 +0.03(+2.10%)
Nov 20, 2025 1.440 1.550 1.420 1.430 73,827 -0.02(-1.52%)
Nov 19, 2025 1.450 1.529 1.440 1.452 39,276 +0.00(+0.14%)
Nov 18, 2025 1.380 1.460 1.322 1.450 70,146 +0.00(+0.00%)
Nov 17, 2025 1.520 1.560 1.400 1.450 62,723 -0.13(-8.23%)
Nov 14, 2025 1.540 1.700 1.540 1.580 32,990 +0.04(+2.60%)
Nov 13, 2025 1.600 1.710 1.540 1.540 55,012 -0.06(-3.75%)
Nov 12, 2025 1.600 1.658 1.600 1.600 14,500 -0.04(-2.44%)
Nov 11, 2025 1.650 1.660 1.619 1.640 9,986 -0.01(-0.61%)
Nov 10, 2025 1.670 1.720 1.640 1.650 42,533 -0.02(-1.20%)
Nov 07, 2025 1.660 1.670 1.600 1.670 25,086 +0.02(+1.21%)
Nov 06, 2025 1.760 1.760 1.590 1.650 70,861 -0.06(-3.57%)
Nov 05, 2025 1.750 1.776 1.680 1.711 16,182 -0.02(-1.10%)
Nov 04, 2025 1.760 1.770 1.700 1.730 33,211 -0.04(-2.54%)
Nov 03, 2025 1.790 1.790 1.760 1.775 17,894 +0.02(+1.43%)
Oct 31, 2025 1.800 1.804 1.750 1.750 15,841 -0.08(-4.37%)
Oct 30, 2025 1.800 1.859 1.770 1.830 14,312 +0.06(+3.39%)
Oct 29, 2025 1.810 1.850 1.760 1.770 20,290 -0.06(-3.28%)
Oct 28, 2025 1.850 1.850 1.780 1.830 9,628 +0.01(+0.55%)
Oct 27, 2025 1.870 1.870 1.790 1.820 4,923 +0.00(+0.00%)
Oct 24, 2025 1.770 1.870 1.760 1.820 21,609 +0.02(+1.11%)
Oct 23, 2025 1.790 1.800 1.730 1.800 27,810 +0.04(+2.27%)
Oct 22, 2025 1.800 1.810 1.750 1.760 24,789 -0.05(-2.76%)
Oct 21, 2025 1.830 1.840 1.750 1.810 36,329 +0.01(+0.56%)
Oct 20, 2025 1.830 1.885 1.780 1.800 28,288 -0.02(-1.10%)
Oct 17, 2025 1.840 1.880 1.750 1.820 36,881 +0.01(+0.55%)
Oct 16, 2025 1.800 1.850 1.790 1.810 11,937 -0.06(-3.21%)
Oct 15, 2025 1.870 1.915 1.860 1.870 40,413 -0.01(-0.53%)
Oct 14, 2025 1.880 1.910 1.775 1.880 74,161 -0.05(-2.34%)
Oct 13, 2025 2.030 2.030 1.910 1.925 74,228 -0.03(-1.79%)
Oct 10, 2025 2.030 2.039 1.940 1.960 108,396 +0.01(+0.51%)
Oct 09, 2025 1.980 1.993 1.950 1.950 20,117 -0.03(-1.52%)
Oct 08, 2025 1.880 1.980 1.880 1.980 51,578 +0.15(+8.20%)
Oct 07, 2025 1.870 1.880 1.820 1.830 37,406 +0.03(+1.67%)
Oct 06, 2025 1.870 1.870 1.800 1.800 15,478 -0.01(-0.55%)
Oct 03, 2025 1.700 1.849 1.700 1.810 66,283 +0.11(+6.47%)
Oct 02, 2025 1.859 1.859 1.650 1.700 42,130 -0.03(-1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.