NASDAQ:MCHX
Marchex Stock Price (Quote)
$1.36
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.21 | $1.50 | Friday, 3rd May 2024 MCHX stock ended at $1.36. During the day the stock fluctuated 1.47% from a day low at $1.36 to a day high of $1.38. |
| 90 days | $1.11 | $1.50 | |
| 52 weeks | $1.11 | $2.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $1.97 | $2.04 | $1.97 | $2.01 | 35 257 |
| Jun 09, 2023 | $2.01 | $2.03 | $1.99 | $1.99 | 32 992 |
| Jun 08, 2023 | $2.00 | $2.02 | $1.99 | $2.00 | 25 962 |
| Jun 07, 2023 | $1.99 | $2.02 | $1.97 | $2.01 | 14 983 |
| Jun 06, 2023 | $1.98 | $2.02 | $1.94 | $2.00 | 26 039 |
| Jun 05, 2023 | $1.94 | $1.99 | $1.94 | $1.97 | 8 249 |
| Jun 02, 2023 | $1.92 | $2.00 | $1.92 | $1.99 | 30 884 |
| Jun 01, 2023 | $1.95 | $1.96 | $1.94 | $1.96 | 9 378 |
| May 31, 2023 | $1.92 | $1.99 | $1.94 | $1.94 | 6 920 |
| May 30, 2023 | $1.98 | $1.99 | $1.93 | $1.98 | 101 440 |
| May 26, 2023 | $1.99 | $2.00 | $1.96 | $1.99 | 37 774 |
| May 25, 2023 | $1.96 | $1.99 | $1.96 | $1.96 | 26 359 |
| May 24, 2023 | $1.91 | $1.99 | $1.91 | $1.99 | 18 373 |
| May 23, 2023 | $1.98 | $1.98 | $1.96 | $1.96 | 2 075 |
| May 22, 2023 | $1.85 | $2.00 | $1.85 | $1.99 | 74 379 |
| May 19, 2023 | $1.93 | $1.96 | $1.87 | $1.92 | 28 022 |
| May 18, 2023 | $1.90 | $1.99 | $1.81 | $1.97 | 52 497 |
| May 17, 2023 | $1.71 | $1.85 | $1.69 | $1.85 | 41 301 |
| May 16, 2023 | $1.74 | $1.75 | $1.65 | $1.69 | 27 358 |
| May 15, 2023 | $1.75 | $1.76 | $1.71 | $1.74 | 6 833 |
| May 12, 2023 | $1.70 | $1.78 | $1.70 | $1.75 | 32 334 |
| May 11, 2023 | $1.76 | $1.77 | $1.74 | $1.75 | 8 167 |
| May 10, 2023 | $1.75 | $1.80 | $1.74 | $1.76 | 24 638 |
| May 09, 2023 | $1.81 | $1.81 | $1.75 | $1.80 | 28 789 |
| May 08, 2023 | $1.89 | $1.89 | $1.78 | $1.82 | 19 457 |
