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 |
| 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 |
| Mar 19, 2024 | $1.32 | $1.46 | $1.32 | $1.40 | 66 908 |
| Mar 18, 2024 | $1.37 | $1.42 | $1.34 | $1.35 | 264 391 |
| Mar 15, 2024 | $1.29 | $1.35 | $1.11 | $1.30 | 84 016 |
| Mar 14, 2024 | $1.34 | $1.35 | $1.25 | $1.30 | 19 933 |
| Mar 13, 2024 | $1.26 | $1.37 | $1.26 | $1.33 | 39 570 |
| Mar 12, 2024 | $1.38 | $1.38 | $1.28 | $1.30 | 93 272 |
| Mar 11, 2024 | $1.40 | $1.40 | $1.37 | $1.38 | 81 945 |
| Mar 08, 2024 | $1.39 | $1.40 | $1.37 | $1.39 | 190 023 |
| Mar 07, 2024 | $1.40 | $1.40 | $1.33 | $1.38 | 219 777 |
| Mar 06, 2024 | $1.39 | $1.41 | $1.38 | $1.39 | 198 792 |
| Mar 05, 2024 | $1.40 | $1.42 | $1.34 | $1.40 | 134 746 |
| Mar 04, 2024 | $1.36 | $1.40 | $1.36 | $1.38 | 18 853 |
| Mar 01, 2024 | $1.39 | $1.40 | $1.35 | $1.35 | 63 174 |
| Feb 29, 2024 | $1.38 | $1.42 | $1.32 | $1.37 | 39 636 |
| Feb 28, 2024 | $1.20 | $1.44 | $1.20 | $1.41 | 686 368 |
| Feb 27, 2024 | $1.20 | $1.28 | $1.19 | $1.23 | 194 604 |
| Feb 26, 2024 | $1.19 | $1.28 | $1.17 | $1.25 | 410 862 |
| Feb 23, 2024 | $1.25 | $1.26 | $1.14 | $1.23 | 151 104 |
