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 |
Sep 28, 2023 | $1.42 | $1.50 | $1.41 | $1.45 | 14 171 |
Sep 27, 2023 | $1.36 | $1.44 | $1.35 | $1.42 | 18 538 |
Sep 26, 2023 | $1.35 | $1.45 | $1.31 | $1.42 | 37 137 |
Sep 25, 2023 | $1.26 | $1.39 | $1.25 | $1.39 | 8 323 |
Sep 22, 2023 | $1.35 | $1.35 | $1.30 | $1.35 | 1 796 |
Sep 21, 2023 | $1.36 | $1.36 | $1.25 | $1.33 | 4 511 |
Sep 20, 2023 | $1.38 | $1.41 | $1.27 | $1.31 | 18 810 |
Sep 19, 2023 | $1.32 | $1.38 | $1.32 | $1.38 | 5 273 |
Sep 18, 2023 | $1.33 | $1.40 | $1.33 | $1.36 | 33 214 |
Sep 15, 2023 | $1.54 | $1.64 | $1.36 | $1.36 | 44 521 |
Sep 14, 2023 | $1.40 | $1.53 | $1.40 | $1.53 | 25 446 |
Sep 13, 2023 | $1.48 | $1.53 | $1.41 | $1.41 | 23 100 |
Sep 12, 2023 | $1.51 | $1.57 | $1.44 | $1.44 | 12 608 |
Sep 11, 2023 | $1.63 | $1.63 | $1.54 | $1.54 | 12 809 |
Sep 08, 2023 | $1.57 | $1.64 | $1.52 | $1.63 | 24 719 |
Sep 07, 2023 | $1.56 | $1.56 | $1.54 | $1.56 | 5 686 |
Sep 06, 2023 | $1.57 | $1.62 | $1.57 | $1.57 | 21 763 |
Sep 05, 2023 | $1.62 | $1.73 | $1.60 | $1.60 | 13 589 |
Sep 01, 2023 | $1.77 | $1.78 | $1.71 | $1.71 | 16 673 |
Aug 31, 2023 | $1.75 | $1.78 | $1.70 | $1.70 | 6 943 |
Aug 30, 2023 | $1.63 | $1.72 | $1.60 | $1.70 | 7 358 |
Aug 29, 2023 | $1.61 | $1.61 | $1.61 | $1.61 | 0 |
Aug 28, 2023 | $1.65 | $1.65 | $1.55 | $1.61 | 25 773 |
Aug 25, 2023 | $1.62 | $1.74 | $1.57 | $1.63 | 18 409 |
Aug 24, 2023 | $1.67 | $1.68 | $1.66 | $1.67 | 2 652 |