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 |
| Nov 02, 2023 | $1.31 | $1.38 | $1.31 | $1.38 | 3 849 |
| Nov 01, 2023 | $1.27 | $1.33 | $1.27 | $1.33 | 951 |
| Oct 31, 2023 | $1.31 | $1.39 | $1.30 | $1.30 | 5 114 |
| Oct 30, 2023 | $1.28 | $1.39 | $1.28 | $1.38 | 3 653 |
| Oct 27, 2023 | $1.27 | $1.33 | $1.27 | $1.29 | 25 458 |
| Oct 26, 2023 | $1.43 | $1.43 | $1.27 | $1.30 | 49 772 |
| Oct 25, 2023 | $1.48 | $1.56 | $1.38 | $1.39 | 10 887 |
| Oct 24, 2023 | $1.50 | $1.51 | $1.39 | $1.39 | 2 697 |
| Oct 23, 2023 | $1.51 | $1.52 | $1.49 | $1.51 | 53 006 |
| Oct 20, 2023 | $1.42 | $1.54 | $1.42 | $1.52 | 18 667 |
| Oct 19, 2023 | $1.42 | $1.52 | $1.42 | $1.50 | 60 826 |
| Oct 18, 2023 | $1.52 | $1.52 | $1.45 | $1.46 | 80 057 |
| Oct 17, 2023 | $1.30 | $1.56 | $1.30 | $1.50 | 144 401 |
| Oct 16, 2023 | $1.29 | $1.39 | $1.24 | $1.27 | 100 782 |
| Oct 13, 2023 | $1.32 | $1.32 | $1.27 | $1.27 | 6 662 |
| Oct 12, 2023 | $1.32 | $1.35 | $1.27 | $1.30 | 4 166 |
| Oct 11, 2023 | $1.38 | $1.39 | $1.26 | $1.32 | 69 393 |
| Oct 10, 2023 | $1.32 | $1.37 | $1.26 | $1.35 | 15 365 |
| Oct 09, 2023 | $1.32 | $1.32 | $1.22 | $1.25 | 24 858 |
| Oct 06, 2023 | $1.25 | $1.35 | $1.25 | $1.31 | 5 475 |
| Oct 05, 2023 | $1.34 | $1.37 | $1.26 | $1.26 | 7 859 |
| Oct 04, 2023 | $1.34 | $1.35 | $1.31 | $1.31 | 14 215 |
| Oct 03, 2023 | $1.37 | $1.37 | $1.35 | $1.36 | 10 101 |
| Oct 02, 2023 | $1.40 | $1.41 | $1.35 | $1.41 | 13 389 |
| Sep 29, 2023 | $1.43 | $1.45 | $1.35 | $1.45 | 18 485 |
