Marchex Inc (NQ: MCHX )

1.340 +0.040 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 3.861 3.878 3.878 3.878 365,967 +0.03(+0.88%)
Dec 30, 2014 3.794 3.971 3.760 3.844 462,902 +0.06(+1.56%)
Dec 29, 2014 4.047 4.148 3.777 3.785 210,115 -0.19(-4.68%)
Dec 26, 2014 4.393 4.393 3.937 3.971 553,068 -0.42(-9.62%)
Dec 24, 2014 4.469 4.393 4.393 4.393 214,822 -0.04(-0.95%)
Dec 23, 2014 4.098 4.457 4.081 4.436 753,470 +0.35(+8.70%)
Dec 22, 2014 3.903 4.089 3.861 4.081 477,257 +0.21(+5.46%)
Dec 19, 2014 3.625 4.001 3.608 3.870 864,806 +0.25(+6.76%)
Dec 18, 2014 3.515 3.667 3.464 3.625 470,507 +0.14(+4.13%)
Dec 17, 2014 3.396 3.489 3.320 3.481 398,034 +0.08(+2.49%)
Dec 16, 2014 3.329 3.489 3.329 3.396 362,263 +0.07(+2.03%)
Dec 15, 2014 3.413 3.464 3.304 3.329 233,523 -0.07(-1.99%)
Dec 12, 2014 3.371 3.464 3.253 3.396 308,877 -0.01(-0.25%)
Dec 11, 2014 3.261 3.481 3.261 3.405 275,314 +0.13(+3.87%)
Dec 10, 2014 3.430 3.489 3.278 3.278 222,367 -0.16(-4.67%)
Dec 09, 2014 3.194 3.481 3.071 3.439 490,837 +0.23(+7.11%)
Dec 08, 2014 3.244 3.337 3.202 3.211 311,214 -0.03(-0.78%)
Dec 05, 2014 3.075 3.278 3.050 3.236 664,547 +0.15(+4.93%)
Dec 04, 2014 3.067 3.126 3.067 3.084 1,041,622 +0.02(+0.55%)
Dec 03, 2014 3.042 3.151 3.025 3.067 758,913 +0.01(+0.28%)
Dec 02, 2014 3.067 3.141 3.033 3.058 297,411 -0.03(-0.82%)
Dec 01, 2014 3.042 3.151 3.016 3.084 406,709 +0.02(+0.55%)
Nov 28, 2014 3.135 3.143 3.058 3.067 160,511 -0.06(-2.02%)
Nov 26, 2014 3.067 3.130 3.130 3.130 224,646 +0.08(+2.63%)
Nov 25, 2014 3.033 3.143 2.974 3.050 514,201 +0.03(+0.84%)
Nov 24, 2014 3.016 3.058 2.974 3.025 579,422 +0.03(+0.85%)
Nov 21, 2014 3.135 3.160 2.982 2.999 662,758 -0.08(-2.47%)
Nov 20, 2014 3.109 3.253 3.067 3.075 840,443 -0.05(-1.62%)
Nov 19, 2014 3.101 3.177 3.050 3.126 500,706 +0.04(+1.37%)
Nov 18, 2014 3.016 3.126 2.991 3.084 360,380 +0.06(+1.96%)
Nov 17, 2014 2.999 3.042 2.949 3.025 522,850 +0.00(+0.00%)
Nov 14, 2014 3.033 3.050 2.906 3.025 538,266 -0.02(-0.56%)
Nov 13, 2014 3.211 3.211 3.033 3.042 421,017 -0.17(-5.26%)
Nov 12, 2014 3.194 3.261 3.147 3.211 463,616 +0.03(+0.80%)
Nov 11, 2014 3.278 3.278 3.164 3.185 298,733 -0.09(-2.84%)
Nov 10, 2014 3.295 3.304 3.202 3.278 317,673 -0.02(-0.51%)
Nov 07, 2014 3.295 3.329 3.236 3.295 850,334 +0.04(+1.30%)
Nov 06, 2014 3.118 3.329 2.661 3.253 853,144 +0.05(+1.58%)
Nov 05, 2014 3.067 3.320 3.042 3.202 636,873 +0.13(+4.12%)
Nov 04, 2014 3.159 3.185 3.067 3.075 279,953 -0.10(-3.17%)
Nov 03, 2014 3.210 3.243 3.159 3.176 467,917 -0.04(-1.31%)
Oct 31, 2014 3.134 3.243 3.105 3.218 340,678 +0.12(+3.79%)
Oct 30, 2014 3.176 3.210 3.092 3.101 421,938 -0.08(-2.64%)
Oct 29, 2014 3.210 3.210 3.168 3.185 318,537 -0.01(-0.26%)
Oct 28, 2014 3.168 3.218 3.075 3.193 479,993 +0.04(+1.33%)
Oct 27, 2014 3.235 3.260 3.117 3.151 216,249 -0.11(-3.35%)
Oct 24, 2014 3.252 3.277 3.151 3.260 251,938 +0.01(+0.26%)
Oct 23, 2014 3.227 3.277 3.193 3.252 288,415 +0.04(+1.31%)
Oct 22, 2014 3.327 3.361 3.193 3.210 681,255 -0.12(-3.54%)
Oct 21, 2014 3.319 3.403 3.235 3.327 632,535 +0.06(+1.80%)
Oct 20, 2014 3.243 3.260 3.210 3.269 419,797 +0.01(+0.26%)
Oct 17, 2014 3.319 3.327 3.168 3.260 332,146 -0.01(-0.26%)
Oct 16, 2014 3.227 3.294 3.134 3.269 348,885 +0.00(+0.00%)
Oct 15, 2014 3.285 3.319 3.117 3.269 520,681 -0.07(-2.02%)
Oct 14, 2014 3.294 3.344 3.176 3.336 741,387 +0.08(+2.58%)
Oct 13, 2014 3.159 3.319 3.092 3.252 559,310 +0.11(+3.48%)
Oct 10, 2014 3.109 3.201 3.067 3.143 650,800 +0.02(+0.54%)
Oct 09, 2014 3.302 3.302 3.042 3.126 877,859 -0.16(-4.86%)
Oct 08, 2014 3.277 3.336 3.109 3.285 886,371 -0.01(-0.26%)
Oct 07, 2014 3.294 3.319 3.201 3.294 670,405 -0.02(-0.63%)
Oct 06, 2014 3.361 3.365 3.269 3.315 698,688 -0.03(-0.88%)
Oct 03, 2014 3.521 3.580 3.285 3.344 1,022,838 -0.14(-4.10%)
Oct 02, 2014 3.521 3.558 3.386 3.487 585,905 -0.04(-1.19%)
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.