Canada Markets open in 2 hrs 6 mins

Marchex, Inc. (MCHX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.4800+0.0800 (+3.33%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022------
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
Dec. 31, 20212.55002.59002.47002.48002.480054,400
Dec. 30, 20212.60002.60002.57002.57002.570016,600
Dec. 29, 20212.66002.66002.60002.62002.62007,400
Dec. 28, 20212.65002.73002.53002.63002.630010,800
Dec. 27, 20212.72002.75002.65002.71002.710017,200
Dec. 23, 20212.57002.71002.57002.71002.710011,500
Dec. 22, 20212.65002.70002.59002.66002.660027,800
Dec. 21, 20212.61002.66002.55002.64002.640051,900
Dec. 20, 20212.58002.58002.48002.55002.550013,600
Dec. 17, 20212.57002.67002.54002.61002.610065,100
Dec. 16, 20212.66002.72002.57002.59002.590077,600
Dec. 15, 20212.51002.69002.44002.65002.6500204,600
Dec. 14, 20212.55002.61002.50002.52002.5200226,400
Dec. 13, 20212.61002.65002.51002.53002.530069,000
Dec. 10, 20212.57002.65002.54002.60002.600018,800
Dec. 09, 20212.63002.63002.51002.54002.540026,500
Dec. 08, 20212.62002.68002.58002.62002.620018,000
Dec. 07, 20212.53002.69002.53002.59002.590022,900
Dec. 06, 20212.54002.66002.50002.52002.520050,900
Dec. 03, 20212.53002.60002.50002.54002.5400144,400
Dec. 02, 20212.50002.63002.49002.55002.5500167,500
Dec. 01, 20212.54002.58002.50002.50002.5000185,000
Nov. 30, 20212.56002.61002.50002.51002.510088,200
Nov. 29, 20212.86002.88002.62002.62002.620081,800
Nov. 26, 20212.77002.85002.70002.82002.820061,000
Nov. 24, 20212.61002.81002.58002.81002.8100160,700
Nov. 23, 20212.52002.61002.47002.53002.5300285,600
Nov. 22, 20212.68002.71002.50002.50002.5000855,400
Nov. 19, 20212.72002.73002.65002.65002.6500115,500
Nov. 18, 20212.80002.84002.74002.74002.740077,900
Nov. 17, 20212.73002.84002.71002.77002.7700104,400
Nov. 16, 20212.84002.91002.79002.79002.7900121,600
Nov. 15, 20212.90003.00002.83002.85002.850084,600
Nov. 12, 20212.96002.99002.86002.90002.900087,600
Nov. 11, 20212.80003.05002.80002.92002.9200138,400
Nov. 10, 20213.25003.26002.66002.77002.7700245,300
Nov. 09, 20213.57003.60003.16003.28003.2800249,500
Nov. 08, 20213.45003.62003.45003.54003.540062,900
Nov. 05, 20213.48003.52003.41003.50003.500041,300
Nov. 04, 20213.52003.63003.40003.48003.480052,300
Nov. 03, 20213.49003.62003.44003.49003.4900143,600
Nov. 02, 20213.12003.49003.12003.48003.480097,300
Nov. 01, 20213.21003.31003.19003.23003.230032,600
Oct. 29, 20213.26003.31003.23003.28003.280018,400
Oct. 28, 20213.20003.34003.17003.25003.250073,400
Oct. 27, 20213.24003.30003.16003.19003.190017,900
Oct. 26, 20213.23003.40003.16003.19003.190030,200
Oct. 25, 20213.28003.31003.17003.23003.230014,200
Oct. 22, 20213.16003.26003.16003.26003.260048,800
Oct. 21, 20213.16003.30003.06003.18003.180028,200
Oct. 20, 20213.19003.28003.14003.17003.170015,300
Oct. 19, 20213.18003.23003.18003.20003.20007,900
Oct. 18, 20213.24003.24003.12003.15003.150031,800
Oct. 15, 20213.41003.50003.26003.27003.270063,800
Oct. 14, 20213.34003.50003.07003.39003.3900131,100
Oct. 13, 20213.25003.40003.20003.36003.360070,700
Oct. 12, 20213.06003.33003.05003.22003.2200140,700
Oct. 11, 20213.10003.20003.02003.05003.050079,000
Oct. 08, 20213.07003.11003.03003.11003.11009,400
Oct. 07, 20213.02003.10003.01003.04003.040048,400
Oct. 06, 20213.02003.06002.95003.02003.020054,200
Oct. 05, 20212.95003.07002.91003.03003.030087,100
Oct. 04, 20213.02003.04002.95002.95002.950030,100
Oct. 01, 20212.99003.05002.97003.02003.020038,100
Sep. 30, 20213.06003.12002.97002.99002.990042,800
Sep. 29, 20213.02003.08002.99003.02003.020018,300
Sep. 28, 20213.09003.11002.99003.00003.000016,800
Sep. 27, 20213.07003.12003.01003.09003.090013,600
Sep. 24, 20213.02003.09003.02003.04003.040015,100
Sep. 23, 20213.03003.10002.99003.06003.060034,400
Sep. 22, 20213.02003.05002.99003.03003.030010,500
Sep. 21, 20213.00003.08002.99003.00003.000015,200
Sep. 20, 20213.12003.23002.96003.00003.000040,300
Sep. 17, 20213.00003.38002.98003.18003.1800144,700
Sep. 16, 20213.01003.05002.99003.01003.010020,000
Sep. 15, 20213.01003.09002.98003.07003.070023,800
Sep. 14, 20213.04003.06002.99003.04003.040054,400
Sep. 13, 20213.02003.15003.00003.03003.030022,900
Sep. 10, 20213.14003.14002.98003.01003.010032,500
Sep. 09, 20213.03003.15003.03003.11003.110035,400
Sep. 08, 20213.05003.14002.99003.01003.010041,100
Sep. 07, 20213.12003.19003.00003.05003.0500102,300
Sep. 03, 20213.18003.19003.10003.10003.100035,100
Sep. 02, 20213.17003.29003.15003.15003.1500138,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...