Canada markets open in 4 hours 16 minutes

Marchex, Inc. (MCHX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.3500-0.0200 (-1.46%)
At close: 04:00PM EDT
1.3600 +0.01 (+0.74%)
After hours: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.31001.37001.29001.35001.35002,100
Apr 24, 20241.35001.39001.30001.37001.370011,400
Apr 23, 20241.27001.35001.26001.35001.350018,400
Apr 22, 20241.23001.24001.20001.23001.23003,600
Apr 19, 20241.34001.34001.21001.23001.230012,800
Apr 18, 20241.30001.31001.24001.25001.25004,600
Apr 17, 20241.22001.29001.22001.25001.250032,300
Apr 16, 20241.24001.29001.22001.26001.260032,500
Apr 15, 20241.24001.30001.22001.28001.280019,500
Apr 12, 20241.38001.38001.26001.26001.26004,000
Apr 11, 20241.38001.40001.37001.37001.370032,200
Apr 10, 20241.38001.40001.32001.37001.370019,600
Apr 09, 20241.42001.46001.39001.40001.400035,300
Apr 08, 20241.46001.50001.40001.44001.440021,400
Apr 05, 20241.41001.48001.39001.48001.4800154,100
Apr 04, 20241.46001.48001.40001.41001.410018,000
Apr 03, 20241.45001.50001.38001.46001.460085,300
Apr 02, 20241.35001.50001.35001.48001.4800193,800
Apr 01, 20241.36001.40001.32001.38001.380032,800
Mar 28, 20241.39001.40001.37001.37001.370011,200
Mar 27, 20241.35001.40001.32001.39001.390036,100
Mar 26, 20241.36001.37001.32001.34001.3400180,700
Mar 25, 20241.36001.44001.34001.35001.350032,000
Mar 22, 20241.46001.47001.36001.42001.420024,000
Mar 21, 20241.40001.44001.40001.41001.410028,600
Mar 20, 20241.40001.47001.36001.39001.3900161,600
Mar 19, 20241.32001.46001.32001.40001.400067,200
Mar 18, 20241.37001.42001.34001.35001.3500264,600
Mar 15, 20241.29001.35001.11001.30001.300084,200
Mar 14, 20241.34001.35001.25001.30001.300027,400
Mar 13, 20241.26001.37001.26001.33001.330039,900
Mar 12, 20241.38001.38001.28001.30001.300093,300
Mar 11, 20241.40001.40001.37001.38001.380081,900
Mar 08, 20241.39001.40001.37001.39001.3900190,100
Mar 07, 20241.40001.40001.33001.38001.3800219,800
Mar 06, 20241.39001.41001.37001.39001.3900199,900
Mar 05, 20241.40001.42001.34001.40001.4000134,800
Mar 04, 20241.36001.41001.36001.38001.380018,900
Mar 01, 20241.39001.40001.35001.35001.350063,300
Feb 29, 20241.38001.42001.32001.37001.370039,700
Feb 28, 20241.20001.44001.20001.41001.4100686,400
Feb 27, 20241.20001.28001.19001.23001.2300194,700
Feb 26, 20241.19001.28001.17001.25001.2500410,900
Feb 23, 20241.25001.26001.14001.23001.2300151,100
Feb 22, 20241.33001.33001.23001.24001.24009,600
Feb 21, 20241.25001.36001.25001.30001.30008,500
Feb 20, 20241.29001.33001.26001.32001.320022,700
Feb 16, 20241.31001.37001.26001.28001.28004,800
Feb 15, 20241.38001.38001.27001.35001.35005,700
Feb 14, 20241.27001.32001.26001.32001.32006,600
Feb 13, 20241.31001.31001.27001.27001.270012,900
Feb 12, 20241.40001.40001.32001.32001.320010,400
Feb 09, 20241.38001.42001.32001.40001.40005,400
Feb 08, 20241.38001.42001.35001.35001.350023,500
Feb 07, 20241.37001.38001.34001.37001.37004,000
Feb 06, 20241.30001.32001.30001.31001.310097,100
Feb 05, 20241.28001.35001.28001.34001.34001,500
Feb 02, 20241.34001.38001.31001.35001.350070,600
Feb 01, 20241.40001.42001.36001.38001.380026,100
Jan 31, 20241.41001.41001.35001.36001.36009,300
Jan 30, 20241.47001.47001.38001.40001.40009,900
Jan 29, 20241.35001.48001.35001.44001.440022,900
Jan 26, 20241.38001.45001.35001.38001.380026,000
Jan 25, 20241.48001.49001.43001.43001.430028,700
Jan 24, 20241.32001.48001.31001.48001.4800106,900
Jan 23, 20241.28001.36001.28001.36001.360016,300
Jan 22, 20241.35001.35001.28001.28001.280016,900
Jan 19, 20241.27001.31001.26001.31001.310015,200
Jan 18, 20241.27001.30001.27001.30001.30002,900
Jan 17, 20241.29001.29001.26001.29001.29004,500
Jan 16, 20241.26001.31001.26001.28001.28005,900
Jan 12, 20241.29001.33001.29001.33001.33005,200
Jan 11, 20241.33001.34001.31001.34001.34004,400
Jan 10, 20241.29001.34001.25001.33001.330037,500
Jan 09, 20241.33001.33001.30001.31001.31009,400
Jan 08, 20241.25001.34001.25001.33001.330011,500
Jan 05, 20241.45001.46001.25001.29001.290063,800
Jan 04, 20241.36001.40001.35001.40001.400012,900
Jan 03, 20241.33001.36001.27001.33001.330037,600
Jan 02, 20241.35001.41001.31001.31001.310026,200
Dec 29, 20231.36001.45001.35001.36001.360028,700
Dec 28, 20231.44001.47001.39001.42001.420032,400
Dec 27, 20231.45001.48001.41001.45001.450018,600
Dec 26, 20231.48001.48001.45001.45001.45001,700
Dec 22, 20231.48001.49001.44001.46001.460018,100
Dec 21, 20231.44001.48001.33001.48001.480041,200
Dec 20, 20231.37001.46001.35001.46001.460023,500
Dec 19, 20231.48001.48001.33001.40001.4000140,800
Dec 18, 20231.44001.48001.43001.43001.43005,100
Dec 15, 20231.37001.46001.34001.44001.440076,100
Dec 14, 20231.37001.41001.33001.41001.410023,900
Dec 13, 20231.30001.44001.30001.37001.370018,200
Dec 12, 20231.43001.43001.28001.28001.280010,700
Dec 11, 20231.39001.46001.39001.39001.39006,400
Dec 08, 20231.43001.46001.40001.44001.44004,300
Dec 07, 20231.41001.45001.36001.38001.38005,900
Dec 06, 20231.38001.51001.38001.44001.44009,500
Dec 05, 20231.48001.48001.36001.36001.360045,900
Dec 04, 20231.65001.65001.49001.49001.490011,500
Dec 01, 20231.48001.58001.48001.58001.580015,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...