Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marchex, Inc. - Class B Common Stock (NQ:MCHX)

1.460 +0.070 (+5.04%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 1.400 1.440 1.360 1.390 7,151 +0.00(+0.00%)
May 08, 2025 1.420 1.440 1.380 1.390 16,540 -0.02(-1.42%)
May 07, 2025 1.500 1.500 1.340 1.410 14,766 +0.10(+7.63%)
May 06, 2025 1.360 1.390 1.260 1.310 50,752 -0.10(-7.09%)
May 05, 2025 1.480 1.510 1.370 1.410 28,805 -0.08(-5.37%)
May 02, 2025 1.500 1.500 1.440 1.490 10,484 +0.05(+3.47%)
May 01, 2025 1.500 1.500 1.430 1.440 4,062 -0.03(-2.04%)
Apr 30, 2025 1.490 1.580 1.420 1.470 11,771 -0.03(-2.33%)
Apr 29, 2025 1.490 1.580 1.490 1.505 5,258 -0.01(-0.33%)
Apr 28, 2025 1.500 1.560 1.460 1.510 26,720 +0.02(+1.34%)
Apr 25, 2025 1.570 1.580 1.410 1.490 20,546 +0.07(+4.93%)
Apr 24, 2025 1.430 1.478 1.410 1.420 15,674 -0.02(-1.39%)
Apr 23, 2025 1.400 1.507 1.400 1.440 10,594 +0.00(+0.00%)
Apr 22, 2025 1.460 1.549 1.400 1.440 14,622 +0.02(+1.77%)
Apr 21, 2025 1.430 1.490 1.400 1.415 16,035 -0.05(-3.74%)
Apr 17, 2025 1.440 1.495 1.386 1.470 28,622 +0.08(+5.76%)
Apr 16, 2025 1.380 1.410 1.380 1.390 7,291 -0.01(-0.71%)
Apr 15, 2025 1.440 1.500 1.372 1.400 37,198 +0.06(+4.48%)
Apr 14, 2025 1.370 1.420 1.330 1.340 20,729 -0.04(-2.90%)
Apr 11, 2025 1.340 1.442 1.330 1.380 17,449 +0.05(+3.76%)
Apr 10, 2025 1.370 1.380 1.320 1.330 7,872 -0.04(-2.92%)
Apr 09, 2025 1.390 1.410 1.320 1.370 17,739 +0.00(+0.00%)
Apr 08, 2025 1.410 1.580 1.350 1.370 33,163 -0.01(-0.72%)
Apr 07, 2025 1.340 1.390 1.330 1.380 29,059 -0.07(-4.83%)
Apr 04, 2025 1.480 1.529 1.384 1.450 88,771 -0.03(-2.03%)
Apr 03, 2025 1.498 1.546 1.470 1.480 24,090 -0.04(-2.63%)
Apr 02, 2025 1.550 1.607 1.490 1.520 35,971 -0.07(-4.40%)
Apr 01, 2025 1.700 1.700 1.580 1.590 31,748 -0.04(-2.45%)
Mar 31, 2025 1.650 1.660 1.630 1.630 32,602 -0.05(-2.98%)
Mar 28, 2025 1.710 1.800 1.670 1.680 99,088 -0.01(-0.59%)
Mar 27, 2025 1.730 1.730 1.690 1.690 17,502 +0.00(+0.00%)
Mar 26, 2025 1.730 1.780 1.680 1.690 70,492 -0.08(-4.52%)
Mar 25, 2025 1.800 1.805 1.730 1.770 120,093 -0.08(-4.32%)
Mar 24, 2025 1.850 1.900 1.760 1.850 119,181 +0.00(+0.00%)
Mar 21, 2025 1.900 1.900 1.750 1.850 59,525 +0.09(+5.11%)
Mar 20, 2025 1.990 1.990 1.650 1.760 93,676 -0.17(-8.81%)
Mar 19, 2025 1.820 1.940 1.800 1.930 89,968 +0.07(+3.76%)
Mar 18, 2025 1.870 1.900 1.860 1.860 9,757 -0.05(-2.62%)
Mar 17, 2025 1.950 1.992 1.900 1.910 49,021 -0.07(-3.54%)
Mar 14, 2025 1.990 2.000 1.930 1.980 20,546 +0.01(+0.51%)
Mar 13, 2025 1.970 2.000 1.940 1.970 35,337 -0.02(-1.01%)
Mar 12, 2025 1.940 2.020 1.940 1.990 43,621 -0.01(-0.50%)
Mar 11, 2025 1.960 2.090 1.960 2.000 51,524 +0.00(+0.00%)
Mar 10, 2025 2.040 2.085 2.000 2.000 48,787 -0.10(-4.76%)
Mar 07, 2025 1.930 2.100 1.900 2.100 87,188 +0.14(+7.14%)
Mar 06, 2025 1.950 1.970 1.950 1.960 51,452 +0.00(+0.26%)
Mar 05, 2025 1.950 1.970 1.950 1.955 9,558 +0.01(+0.26%)
Mar 04, 2025 1.977 1.977 1.950 1.950 12,906 -0.03(-1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.