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 |
| Feb 22, 2024 | $1.33 | $1.33 | $1.23 | $1.24 | 9 519 |
| Feb 21, 2024 | $1.25 | $1.36 | $1.25 | $1.30 | 8 479 |
| Feb 20, 2024 | $1.29 | $1.33 | $1.27 | $1.32 | 22 643 |
| Feb 16, 2024 | $1.31 | $1.37 | $1.26 | $1.28 | 4 747 |
| Feb 15, 2024 | $1.27 | $1.35 | $1.27 | $1.35 | 5 467 |
| Feb 14, 2024 | $1.27 | $1.32 | $1.26 | $1.32 | 6 600 |
| Feb 13, 2024 | $1.31 | $1.31 | $1.27 | $1.27 | 12 644 |
| Feb 12, 2024 | $1.40 | $1.40 | $1.32 | $1.32 | 10 180 |
| Feb 09, 2024 | $1.38 | $1.42 | $1.32 | $1.40 | 5 404 |
| Feb 08, 2024 | $1.38 | $1.42 | $1.35 | $1.35 | 23 468 |
| Feb 07, 2024 | $1.37 | $1.38 | $1.34 | $1.37 | 3 954 |
| Feb 06, 2024 | $1.30 | $1.31 | $1.30 | $1.31 | 96 580 |
| Feb 05, 2024 | $1.28 | $1.35 | $1.28 | $1.34 | 1 410 |
| Feb 02, 2024 | $1.34 | $1.38 | $1.31 | $1.35 | 70 648 |
| Feb 01, 2024 | $1.40 | $1.40 | $1.38 | $1.38 | 26 053 |
| Jan 31, 2024 | $1.41 | $1.41 | $1.35 | $1.36 | 9 144 |
| Jan 30, 2024 | $1.47 | $1.47 | $1.38 | $1.40 | 9 868 |
| Jan 29, 2024 | $1.35 | $1.48 | $1.35 | $1.44 | 22 867 |
| Jan 26, 2024 | $1.38 | $1.45 | $1.35 | $1.38 | 25 875 |
| Jan 25, 2024 | $1.48 | $1.49 | $1.43 | $1.43 | 28 655 |
| Jan 24, 2024 | $1.32 | $1.48 | $1.31 | $1.48 | 106 815 |
| Jan 23, 2024 | $1.28 | $1.36 | $1.28 | $1.36 | 16 000 |
| Jan 22, 2024 | $1.35 | $1.35 | $1.28 | $1.28 | 16 792 |
| Jan 19, 2024 | $1.27 | $1.31 | $1.26 | $1.31 | 15 156 |
| Jan 18, 2024 | $1.27 | $1.30 | $1.27 | $1.30 | 2 804 |
