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 |
| Dec 08, 2023 | $1.43 | $1.46 | $1.40 | $1.44 | 3 891 |
| Dec 07, 2023 | $1.41 | $1.45 | $1.38 | $1.38 | 5 749 |
| Dec 06, 2023 | $1.38 | $1.51 | $1.38 | $1.44 | 9 249 |
| Dec 05, 2023 | $1.48 | $1.48 | $1.34 | $1.36 | 45 895 |
| Dec 04, 2023 | $1.65 | $1.65 | $1.49 | $1.49 | 11 280 |
| Dec 01, 2023 | $1.48 | $1.58 | $1.48 | $1.58 | 15 299 |
| Nov 30, 2023 | $1.54 | $1.56 | $1.50 | $1.50 | 2 638 |
| Nov 29, 2023 | $1.59 | $1.59 | $1.54 | $1.54 | 9 073 |
| Nov 28, 2023 | $1.54 | $1.57 | $1.51 | $1.54 | 2 730 |
| Nov 27, 2023 | $1.56 | $1.61 | $1.53 | $1.53 | 8 011 |
| Nov 24, 2023 | $1.49 | $1.55 | $1.49 | $1.55 | 3 300 |
| Nov 22, 2023 | $1.45 | $1.49 | $1.45 | $1.47 | 1 469 |
| Nov 21, 2023 | $1.50 | $1.51 | $1.46 | $1.46 | 12 895 |
| Nov 20, 2023 | $1.42 | $1.47 | $1.41 | $1.47 | 6 706 |
| Nov 17, 2023 | $1.33 | $1.44 | $1.33 | $1.43 | 53 400 |
| Nov 16, 2023 | $1.38 | $1.42 | $1.30 | $1.37 | 36 527 |
| Nov 15, 2023 | $1.32 | $1.38 | $1.30 | $1.34 | 36 331 |
| Nov 14, 2023 | $1.44 | $1.44 | $1.36 | $1.36 | 20 553 |
| Nov 13, 2023 | $1.39 | $1.45 | $1.39 | $1.42 | 1 833 |
| Nov 10, 2023 | $1.42 | $1.45 | $1.29 | $1.41 | 25 993 |
| Nov 09, 2023 | $1.37 | $1.40 | $1.29 | $1.40 | 31 836 |
| Nov 08, 2023 | $1.33 | $1.37 | $1.27 | $1.34 | 17 990 |
| Nov 07, 2023 | $1.43 | $1.43 | $1.29 | $1.29 | 13 732 |
| Nov 06, 2023 | $1.50 | $1.50 | $1.43 | $1.43 | 1 350 |
| Nov 03, 2023 | $1.34 | $1.48 | $1.34 | $1.46 | 8 982 |
