Marchex Inc (NQ: MCHX )

Date	Open	High	Low	Close	Volume	Change (%)
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.