Canada markets open in 4 hours 24 minutes

Marchex, Inc. (MCHX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.0600+0.0200 (+0.98%)
At close: 04:00PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20222.05002.10001.76002.06002.060056,000
Aug 05, 20222.05002.08001.89002.04002.040037,100
Aug 04, 20222.09002.12002.04002.05002.05007,700
Aug 03, 20221.92002.04001.92002.01002.010039,400
Aug 02, 20221.90002.02001.90001.99001.99009,200
Aug 01, 20221.91002.06001.85001.96001.960023,600
Jul 29, 20222.07002.11001.96001.96001.960012,100
Jul 28, 20222.09002.12002.07002.09002.090011,600
Jul 27, 20222.10002.10002.00002.07002.070044,600
Jul 26, 20222.08002.09001.96002.05002.0500118,800
Jul 25, 20222.07002.07001.98001.98001.980024,700
Jul 22, 20222.01002.08001.97002.04002.040028,900
Jul 21, 20221.95002.02001.93002.01002.010023,800
Jul 20, 20221.70001.94001.70001.93001.930063,100
Jul 19, 20221.82001.86001.80001.82001.820039,400
Jul 18, 20221.64001.76001.64001.75001.750040,200
Jul 15, 20221.54001.71001.52001.67001.670066,500
Jul 14, 20221.47001.57001.47001.55001.550038,500
Jul 13, 20221.65001.65001.52001.53001.530020,500
Jul 12, 20221.63001.63001.46001.48001.480028,000
Jul 11, 20221.62001.70001.32001.61001.610022,500
Jul 08, 20221.61001.68001.50001.65001.650021,400
Jul 07, 20221.49001.66001.49001.61001.610074,800
Jul 06, 20221.44001.59001.41001.57001.570031,300
Jul 05, 20221.47001.52001.45001.50001.500054,900
Jul 01, 20221.24001.48001.24001.47001.470046,500
Jun 30, 20221.35001.35001.29001.32001.32008,800
Jun 29, 20221.35001.39001.34001.35001.35002,600
Jun 28, 20221.35001.41001.35001.35001.350012,000
Jun 27, 20221.34001.34001.26001.34001.340035,400
Jun 24, 20221.28001.42001.23001.26001.260074,800
Jun 23, 20221.30001.34001.24001.28001.2800191,100
Jun 22, 20221.30001.33001.29001.29001.290022,300
Jun 21, 20221.35001.47001.32001.32001.320095,600
Jun 17, 20221.25001.50001.25001.36001.360065,000
Jun 16, 20221.67001.70001.53001.53001.530032,100
Jun 15, 20221.82001.82001.71001.73001.730015,200
Jun 14, 20221.70001.75001.66001.70001.70008,100
Jun 13, 20221.77001.77001.65001.65001.650025,500
Jun 10, 20221.89001.89001.77001.81001.810012,400
Jun 09, 20221.99002.00001.89001.89001.89003,600
Jun 08, 20221.93002.01001.93002.00002.00003,900
Jun 07, 20221.89001.99001.89001.95001.950015,800
Jun 06, 20221.85001.95001.85001.90001.900010,100
Jun 03, 20221.97001.97001.88001.89001.89006,500
Jun 02, 20221.95002.01001.95001.98001.980012,600
Jun 01, 20221.94001.96001.94001.96001.960010,100
May 31, 20221.90001.96001.90001.93001.93004,700
May 27, 20221.94002.04001.93001.96001.960013,900
May 26, 20221.75002.04001.75001.95001.950032,100
May 25, 20221.86001.99001.78001.78001.780075,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...