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

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

2.070 +0.050 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.030 2.090 2.020 2.070 129,158 +0.05(+2.48%)
Feb 13, 2025 2.000 2.040 1.960 2.020 31,371 +0.02(+1.00%)
Feb 12, 2025 1.960 2.025 1.960 2.000 35,764 +0.03(+1.52%)
Feb 11, 2025 1.950 2.040 1.950 1.970 80,935 +0.02(+1.03%)
Feb 10, 2025 1.970 1.985 1.900 1.950 59,819 +0.01(+0.52%)
Feb 07, 2025 1.880 2.000 1.880 1.940 30,315 +0.01(+0.52%)
Feb 06, 2025 1.940 2.053 1.930 1.930 30,533 -0.08(-3.98%)
Feb 05, 2025 1.940 2.060 1.930 2.010 30,750 -0.05(-2.43%)
Feb 04, 2025 2.000 2.060 2.000 2.060 10,769 +0.02(+0.98%)
Feb 03, 2025 2.010 2.040 1.920 2.040 7,018 +0.03(+1.49%)
Jan 31, 2025 2.040 2.041 2.000 2.010 8,125 +0.00(+0.00%)
Jan 30, 2025 1.950 2.057 1.950 2.010 36,199 +0.05(+2.81%)
Jan 29, 2025 1.910 1.965 1.910 1.955 37,347 +0.03(+1.30%)
Jan 28, 2025 1.986 1.986 1.890 1.930 5,514 +0.01(+0.52%)
Jan 27, 2025 1.870 1.920 1.780 1.920 6,226 -0.04(-2.04%)
Jan 24, 2025 1.950 2.000 1.950 1.960 3,227 -0.02(-1.01%)
Jan 23, 2025 2.030 2.030 1.940 1.980 13,554 +0.02(+1.02%)
Jan 22, 2025 1.970 2.000 1.960 1.960 16,185 -0.01(-0.51%)
Jan 21, 2025 1.970 1.980 1.860 1.970 225,111 +0.05(+2.60%)
Jan 17, 2025 1.940 1.950 1.908 1.920 3,923 -0.02(-1.03%)
Jan 16, 2025 1.950 2.000 1.940 1.940 4,100 -0.04(-2.02%)
Jan 15, 2025 1.950 2.000 1.930 1.980 13,263 +0.05(+2.59%)
Jan 14, 2025 1.910 1.940 1.880 1.930 4,672 +0.00(+0.00%)
Jan 13, 2025 1.890 1.960 1.890 1.930 15,076 -0.02(-1.03%)
Jan 10, 2025 2.050 2.050 1.935 1.950 28,690 -0.08(-3.94%)
Jan 08, 2025 2.030 2.100 1.980 2.030 26,532 -0.04(-1.93%)
Jan 07, 2025 2.000 2.130 2.000 2.070 45,699 +0.04(+1.97%)
Jan 06, 2025 1.920 2.040 1.832 2.030 56,639 +0.13(+6.84%)
Jan 03, 2025 1.850 1.960 1.850 1.900 22,347 +0.03(+1.60%)
Jan 02, 2025 1.760 1.940 1.760 1.870 46,507 +0.12(+6.86%)
Dec 31, 2024 1.750 0 -0.06(-3.31%)
Dec 30, 2024 1.830 1.850 1.740 1.810 77,222 -0.07(-3.72%)
Dec 27, 2024 1.960 1.960 1.840 1.880 43,458 -0.07(-3.59%)
Dec 26, 2024 2.000 2.040 1.950 1.950 51,492 -0.03(-1.52%)
Dec 24, 2024 2.000 2.020 1.980 1.980 4,244 -0.05(-2.46%)
Dec 23, 2024 1.990 2.060 1.935 2.030 21,684 +0.04(+2.01%)
Dec 20, 2024 1.930 2.010 1.920 1.990 38,090 +0.02(+1.02%)
Dec 19, 2024 1.920 2.060 1.920 1.970 17,952 +0.04(+2.07%)
Dec 18, 2024 2.092 2.150 1.930 1.930 78,876 -0.19(-8.96%)
Dec 17, 2024 2.090 2.130 2.025 2.120 30,402 +0.06(+2.91%)
Dec 16, 2024 2.071 2.098 1.980 2.060 47,058 -0.01(-0.48%)
Dec 13, 2024 2.100 2.150 2.070 2.070 31,272 -0.05(-2.36%)
Dec 12, 2024 2.130 2.200 2.010 2.120 99,750 -0.04(-1.85%)
Dec 11, 2024 2.310 2.400 1.960 2.160 1,091,468 -0.04(-1.82%)
Dec 10, 2024 2.200 2.240 2.080 2.200 42,474 +0.00(+0.00%)
Dec 09, 2024 2.150 2.238 2.100 2.200 57,587 +0.07(+3.29%)
Dec 06, 2024 1.900 2.150 1.850 2.130 204,615 +0.28(+15.14%)
Dec 05, 2024 1.850 1.900 1.790 1.850 67,705 -0.04(-2.12%)
Dec 04, 2024 1.800 1.900 1.780 1.890 72,228 +0.13(+7.09%)
Dec 03, 2024 1.750 1.870 1.750 1.765 19,914 -0.02(-0.85%)
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 following
Privacy Policy and Terms and Conditions.