Canada Markets closed

Marchex, Inc. (MCHX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.7200-0.0300 (-1.71%)
At close: 12:59PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 02, 20222.01002.07001.85001.96001.960020,400
Sept 01, 20222.01002.09001.98002.02002.020017,200
Aug 31, 20222.01002.09002.01002.07002.070019,200
Aug 30, 20222.01002.12002.01002.10002.100011,300
Aug 29, 20222.01002.19002.01002.05002.050015,500
Aug 26, 20222.13002.23002.13002.16002.160021,900
Aug 25, 20222.13002.23002.08002.19002.190023,400
Aug 24, 20222.08002.19002.08002.15002.150025,300
Aug 23, 20222.01002.10002.01002.08002.080058,300
Aug 22, 20222.01002.08002.00002.02002.02007,400
Aug 19, 20222.09002.17002.03002.12002.120033,500
Aug 18, 20222.19002.30002.18002.22002.220047,600
Aug 17, 20222.23002.27002.12002.25002.250053,600
Aug 16, 20222.19002.27002.19002.22002.220019,900
Aug 15, 20222.14002.22002.10002.17002.170020,600
Aug 12, 20222.10002.17002.02002.12002.120071,300
Aug 11, 20222.02002.08001.95002.06002.0600114,000
Aug 10, 20221.90002.11001.87002.03002.0300126,900
Aug 09, 20222.03002.05001.95001.95001.95005,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...