NASDAQ:MCHX
Marchex Stock Price (Quote)
$1.37
+0.0250 (+1.86%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.21 | $1.50 | Wednesday, 24th Apr 2024 MCHX stock ended at $1.37. This is 1.86% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.28% from a day low at $1.30 to a day high of $1.39. |
| 90 days | $1.11 | $1.50 | |
| 52 weeks | $1.11 | $2.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $1.35 | $1.39 | $1.30 | $1.37 | 11 006 |
| Apr 23, 2024 | $1.27 | $1.35 | $1.27 | $1.35 | 18 357 |
| Apr 22, 2024 | $1.23 | $1.24 | $1.21 | $1.23 | 3 639 |
| Apr 19, 2024 | $1.34 | $1.34 | $1.21 | $1.23 | 12 718 |
| Apr 18, 2024 | $1.30 | $1.31 | $1.24 | $1.25 | 4 007 |
| Apr 17, 2024 | $1.22 | $1.29 | $1.22 | $1.25 | 32 258 |
| Apr 16, 2024 | $1.28 | $1.29 | $1.25 | $1.26 | 32 217 |
| Apr 15, 2024 | $1.24 | $1.30 | $1.24 | $1.28 | 19 512 |
| Apr 12, 2024 | $1.35 | $1.35 | $1.26 | $1.26 | 4 232 |
| Apr 11, 2024 | $1.38 | $1.40 | $1.37 | $1.37 | 32 137 |
| Apr 10, 2024 | $1.38 | $1.40 | $1.32 | $1.37 | 19 567 |
| Apr 09, 2024 | $1.42 | $1.46 | $1.40 | $1.40 | 35 236 |
| Apr 08, 2024 | $1.46 | $1.50 | $1.40 | $1.44 | 21 409 |
| Apr 05, 2024 | $1.41 | $1.48 | $1.39 | $1.48 | 154 138 |
| Apr 04, 2024 | $1.46 | $1.48 | $1.40 | $1.41 | 18 008 |
| Apr 03, 2024 | $1.45 | $1.50 | $1.45 | $1.46 | 85 249 |
| Apr 02, 2024 | $1.35 | $1.50 | $1.35 | $1.48 | 193 754 |
| Apr 01, 2024 | $1.36 | $1.40 | $1.35 | $1.38 | 32 750 |
| Mar 28, 2024 | $1.39 | $1.40 | $1.37 | $1.37 | 11 168 |
| Mar 27, 2024 | $1.35 | $1.40 | $1.32 | $1.39 | 36 090 |
| Mar 26, 2024 | $1.36 | $1.37 | $1.32 | $1.34 | 180 507 |
| Mar 25, 2024 | $1.36 | $1.40 | $1.34 | $1.35 | 31 999 |
| Mar 22, 2024 | $1.46 | $1.46 | $1.37 | $1.42 | 24 016 |
| Mar 21, 2024 | $1.40 | $1.44 | $1.40 | $1.41 | 28 504 |
| Mar 20, 2024 | $1.40 | $1.47 | $1.36 | $1.39 | 161 513 |
