Canada Markets open in 9 hrs 12 mins

Marchex, Inc. (MCHX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1100+0.0050 (+0.24%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20222.03002.03001.88001.92001.920037,200
May 23, 20222.09002.21002.02002.08002.080042,000
May 20, 20222.00002.14001.91002.11002.110046,200
May 19, 20222.23002.23002.06002.10002.100036,000
May 18, 20222.07002.22002.05002.05002.050022,600
May 17, 20222.11002.23002.00002.12002.120040,500
May 16, 20222.16002.25002.10002.11002.110036,500
May 13, 20221.98002.32001.98002.24002.240086,800
May 12, 20221.97002.17001.95002.00002.000019,900
May 11, 20221.94002.10001.94002.01002.010044,000
May 10, 20221.79002.00001.79001.96001.960047,700
May 09, 20221.79001.83001.65001.79001.790043,600
May 06, 20221.69001.69001.65001.66001.660026,200
May 05, 20221.77001.87001.68001.72001.720014,600
May 04, 20221.92001.93001.79001.86001.860020,800
May 03, 20221.78001.85001.78001.80001.800025,200
May 02, 20221.76001.80001.73001.73001.730071,700
Apr 29, 20221.71001.84001.70001.74001.740032,000
Apr 28, 20221.81001.92001.73001.87001.870024,400
Apr 27, 20221.80001.85001.73001.80001.800017,300
Apr 26, 20221.86001.86001.82001.83001.83007,800
Apr 25, 20221.89001.89001.86001.86001.86004,800
Apr 22, 20222.15002.15001.83001.90001.90009,300
Apr 21, 20222.13002.14002.02002.08002.08005,300
Apr 20, 20222.23002.24002.15002.20002.200013,300
Apr 19, 20222.05002.27002.05002.20002.200026,600
Apr 18, 20222.18002.24002.05002.14002.140014,800
Apr 14, 20222.20002.34002.20002.27002.270026,800
Apr 13, 20222.15002.28002.03002.28002.280014,200
Apr 12, 20222.12002.23001.99002.16002.160035,300
Apr 11, 20222.09002.09002.00002.04002.04006,700
Apr 08, 20222.08002.08002.01002.02002.020017,300
Apr 07, 20222.07002.12002.05002.10002.100013,400
Apr 06, 20222.24002.24002.14002.14002.14004,700
Apr 05, 20222.28002.31002.17002.26002.26004,500
Apr 04, 20222.32002.32002.22002.30002.30007,800
Apr 01, 20222.35002.36002.23002.31002.31009,000
Mar 31, 20222.14002.42002.14002.29002.290029,600
Mar 30, 20222.35002.35002.22002.25002.250011,300
Mar 29, 20222.41002.49002.35002.39002.390018,100
Mar 28, 20222.42002.45002.39002.39002.39005,700
Mar 25, 20222.31002.46002.28002.39002.390029,100
Mar 24, 20222.42002.43002.37002.37002.370025,700
Mar 23, 20222.26002.36002.20002.33002.330016,000
Mar 22, 20222.33002.43002.26002.32002.320044,400
Mar 21, 20222.22002.40002.22002.28002.280043,200
Mar 18, 20222.47002.47002.28002.28002.2800108,200
Mar 17, 20222.29002.35002.25002.33002.330021,900
Mar 16, 20222.22002.31001.87002.20002.200034,600
Mar 15, 20222.24002.24002.16002.16002.160021,300
Mar 14, 20222.25002.25002.00002.12002.120014,100
Mar 11, 20221.96002.17001.96002.14002.140022,300
Mar 10, 20222.02002.15001.89002.09002.090030,100
Mar 09, 20222.02002.15001.96001.96001.960036,900
Mar 08, 20221.76002.00001.76001.96001.960028,500
Mar 07, 20221.88002.04001.77001.80001.800056,300
Mar 04, 20222.18002.18001.88001.88001.880028,400
Mar 03, 20221.89002.05001.87001.88001.880021,300
Mar 02, 20221.86001.95001.85001.90001.900025,200
Mar 01, 20221.89001.96001.85001.88001.880028,700
Feb 28, 20221.97002.09001.82001.95001.950017,900
Feb 25, 20221.99001.99001.85001.97001.970025,600
Feb 24, 20221.79002.01001.69001.93001.930033,600
Feb 23, 20221.97002.01001.96001.98001.980013,000
Feb 22, 20221.78002.12001.66001.97001.970034,900
Feb 18, 20221.83002.16001.83002.03002.030022,800
Feb 17, 20221.76002.12001.75002.10002.100010,500
Feb 16, 20222.11002.17002.08002.11002.11003,800
Feb 15, 20222.17002.22002.14002.15002.150011,500
Feb 14, 20222.05002.17002.03002.12002.120029,000
Feb 11, 20222.10002.13002.03002.06002.060024,200
Feb 10, 20222.17002.18002.08002.13002.130011,600
Feb 09, 20222.21002.23002.17002.18002.18006,900
Feb 08, 20222.15002.26002.13002.13002.13005,800
Feb 07, 20222.19002.25002.18002.18002.18008,800
Feb 04, 20222.28002.35002.25002.27002.270014,600
Feb 03, 20222.37002.48002.27002.27002.270032,800
Feb 02, 20222.42002.52002.35002.45002.450092,700
Feb 01, 20222.30002.51002.29002.50002.500072,100
Jan 31, 20222.11002.41002.07002.41002.410023,700
Jan 28, 20222.19002.28002.05002.10002.100012,100
Jan 27, 20222.31002.31002.19002.24002.240035,500
Jan 26, 20222.52002.52002.28002.28002.280025,000
Jan 25, 20222.31002.48002.14002.46002.460018,200
Jan 24, 20222.42002.48002.21002.48002.480059,600
Jan 21, 20222.39002.47002.39002.44002.440036,200
Jan 20, 20222.41002.54002.41002.42002.420016,800
Jan 19, 20222.45002.54002.42002.43002.430057,000
Jan 18, 20222.48002.56002.47002.47002.47005,000
Jan 14, 20222.48002.61002.46002.58002.580020,900
Jan 13, 20222.63002.65002.56002.58002.580025,600
Jan 12, 20222.54002.61002.54002.60002.600019,700
Jan 11, 20222.50002.55002.49002.55002.550014,900
Jan 10, 20222.48002.52002.45002.47002.470015,500
Jan 07, 20222.60002.64002.53002.55002.550021,200
Jan 06, 20222.59002.66002.51002.59002.590036,700
Jan 05, 20222.46002.66002.46002.61002.610099,800
Jan 04, 20222.56002.60002.46002.56002.560069,600
Jan 03, 20222.48002.59002.45002.56002.560014,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...