Canada Markets closed

Marchex, Inc. (MCHX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.00000.0000 (0.00%)
At close: 04:00PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.93002.01001.93002.00002.000024,400
Jan 26, 20231.99002.05001.94001.99001.990086,500
Jan 25, 20231.97002.00001.88002.00002.000029,000
Jan 24, 20231.81001.99001.80001.99001.990040,700
Jan 23, 20231.78001.81001.78001.81001.81009,200
Jan 20, 20231.75001.76001.69001.76001.760025,800
Jan 19, 20231.73001.75001.71001.75001.750016,500
Jan 18, 20231.77001.80001.74001.74001.74008,500
Jan 17, 20231.78001.78001.76001.77001.770011,400
Jan 13, 20231.81001.81001.75001.79001.790020,700
Jan 12, 20231.81001.86001.79001.79001.79008,900
Jan 11, 20231.85001.88001.80001.81001.810012,500
Jan 10, 20231.80001.82001.80001.81001.81004,200
Jan 09, 20231.85001.86001.74001.80001.80006,900
Jan 06, 20231.79001.82001.70001.80001.800025,300
Jan 05, 20231.75001.80001.75001.77001.770013,000
Jan 04, 20231.71001.79001.71001.77001.77003,800
Jan 03, 20231.59001.72001.59001.72001.720015,700
Dec 30, 20221.54001.60001.54001.60001.600021,900
Dec 29, 20221.52001.63001.52001.59001.590014,000
Dec 28, 20221.66001.66001.59001.60001.60008,100
Dec 27, 20221.64001.69001.64001.65001.65005,400
Dec 23, 20221.65001.71001.65001.71001.71005,500
Dec 22, 20221.36001.70001.36001.68001.68008,500
Dec 21, 20221.65001.71001.65001.68001.680013,900
Dec 20, 20221.69001.74001.63001.66001.660010,100
Dec 19, 20221.72001.72001.61001.63001.63006,100
Dec 16, 20221.67001.71001.50001.69001.690022,100
Dec 15, 20221.69001.82001.67001.71001.71007,800
Dec 14, 20221.72001.85001.72001.78001.780032,400
Dec 13, 20221.85001.86001.83001.83001.830046,300
Dec 12, 20221.75001.89001.75001.83001.830015,700
Dec 09, 20221.81001.87001.81001.85001.850014,800
Dec 08, 20221.70001.90001.70001.86001.860054,500
Dec 07, 20221.63001.80001.63001.72001.720027,000
Dec 06, 20221.64001.67001.64001.66001.66009,600
Dec 05, 20221.73001.79001.64001.64001.640036,400
Dec 02, 20221.73001.78001.69001.77001.770034,300
Dec 01, 20221.73001.75001.73001.73001.73004,800
Nov 30, 20221.75001.75001.70001.70001.7000900
Nov 29, 20221.68001.73001.67001.69001.69006,900
Nov 28, 20221.71001.71001.71001.71001.71001,400
Nov 25, 20221.71001.75001.68001.72001.72005,900
Nov 23, 20221.76001.76001.74001.75001.75005,600
Nov 22, 20221.75001.77001.71001.71001.710019,600
Nov 21, 20221.66001.77001.66001.74001.740010,900
Nov 18, 20221.74001.75001.60001.75001.750043,500
Nov 17, 20221.64001.77001.64001.74001.740013,100
Nov 16, 20221.76001.77001.72001.77001.77005,400
Nov 15, 20221.79001.80001.72001.79001.790010,200
Nov 14, 20221.76001.80001.75001.76001.76002,300
Nov 11, 20221.82001.86001.75001.80001.800017,600
Nov 10, 20221.89001.94001.84001.84001.840013,800
Nov 09, 20221.84001.86001.74001.80001.800039,300
Nov 08, 20221.73001.87001.73001.87001.870036,200
Nov 07, 20221.70001.75001.70001.75001.75008,300
Nov 04, 20221.65001.75001.65001.74001.740046,900
Nov 03, 20221.61001.69001.59001.66001.66007,800
Nov 02, 20221.66001.70001.63001.66001.660010,600
Nov 01, 20221.67001.68001.65001.68001.68003,300
Oct 31, 20221.61001.67001.60001.61001.610069,600
Oct 28, 20221.61001.70001.59001.65001.6500123,100
Oct 27, 20221.62001.68001.55001.64001.640021,700
Oct 26, 20221.60001.65001.55001.61001.610065,200
Oct 25, 20221.54001.65001.54001.59001.590012,300
Oct 24, 20221.59001.86001.48001.52001.520013,800
Oct 21, 20221.50001.60001.45001.58001.580035,700
Oct 20, 20221.51001.51001.42001.42001.42006,600
Oct 19, 20221.56001.58001.52001.52001.520014,700
Oct 18, 20221.60001.75001.58001.59001.590096,200
Oct 17, 20221.60001.66001.58001.60001.600017,200
Oct 14, 20221.68001.69001.55001.59001.590045,300
Oct 13, 20221.54001.72001.47001.67001.670034,200
Oct 12, 20221.34001.66001.34001.65001.650030,000
Oct 11, 20221.71001.84001.56001.56001.560060,100
Oct 10, 20221.86001.86001.72001.75001.75006,300
Oct 07, 20221.70001.86001.70001.79001.790026,300
Oct 06, 20221.81001.89001.81001.86001.86008,000
Oct 05, 20221.82001.90001.80001.80001.800016,600
Oct 04, 20221.74001.89001.72001.88001.880031,600
Oct 03, 20221.76001.79001.72001.78001.780010,600
Sept 30, 20221.77001.81001.68001.68001.680019,000
Sept 29, 20221.72001.78001.67001.78001.780022,200
Sept 28, 20221.77001.83001.72001.78001.780022,200
Sept 27, 20221.80001.83001.73001.73001.73009,100
Sept 26, 20221.79001.85001.76001.81001.810011,600
Sept 23, 20221.79001.85001.75001.83001.830039,600
Sept 22, 20221.89001.92001.79001.86001.860073,300
Sept 21, 20221.85001.94001.85001.92001.920015,800
Sept 20, 20221.93001.94001.81001.85001.850029,100
Sept 19, 20221.91001.94001.85001.93001.930015,400
Sept 16, 20221.79001.98001.79001.92001.9200109,700
Sept 15, 20221.85001.86001.80001.86001.86006,200
Sept 14, 20221.84001.99001.79001.79001.790028,200
Sept 13, 20221.96002.05001.90001.98001.980012,900
Sept 12, 20222.04002.10001.97002.01002.010041,900
Sept 09, 20221.71002.09001.54002.06002.060044,500
Sept 08, 20222.07002.08001.96002.02002.020034,700
Sept 07, 20222.06002.06001.97002.04002.040022,900
Sept 06, 20222.02002.04001.96001.96001.960024,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...