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 |
| Aug 23, 2023 | $1.75 | $1.75 | $1.68 | $1.68 | 6 427 |
| Aug 22, 2023 | $1.68 | $1.71 | $1.65 | $1.67 | 18 743 |
| Aug 21, 2023 | $1.75 | $1.74 | $1.69 | $1.70 | 13 807 |
| Aug 18, 2023 | $1.72 | $1.76 | $1.69 | $1.70 | 50 109 |
| Aug 17, 2023 | $1.76 | $1.79 | $1.68 | $1.73 | 4 216 |
| Aug 16, 2023 | $1.83 | $1.84 | $1.76 | $1.76 | 14 864 |
| Aug 15, 2023 | $1.85 | $1.89 | $1.81 | $1.83 | 10 237 |
| Aug 14, 2023 | $1.91 | $1.94 | $1.88 | $1.90 | 16 296 |
| Aug 11, 2023 | $1.91 | $1.94 | $1.90 | $1.90 | 11 653 |
| Aug 10, 2023 | $1.94 | $1.96 | $1.91 | $1.95 | 12 507 |
| Aug 09, 2023 | $1.91 | $1.92 | $1.90 | $1.90 | 4 141 |
| Aug 08, 2023 | $1.93 | $1.99 | $1.88 | $1.88 | 8 049 |
| Aug 07, 2023 | $1.93 | $1.99 | $1.91 | $1.91 | 9 370 |
| Aug 04, 2023 | $2.06 | $2.06 | $1.90 | $1.90 | 16 589 |
| Aug 03, 2023 | $2.05 | $2.06 | $2.01 | $2.04 | 6 000 |
| Aug 02, 2023 | $1.98 | $2.04 | $1.97 | $2.04 | 11 768 |
| Aug 01, 2023 | $1.99 | $2.00 | $1.99 | $1.99 | 2 338 |
| Jul 31, 2023 | $1.97 | $1.98 | $1.92 | $1.96 | 16 364 |
| Jul 28, 2023 | $1.95 | $2.00 | $1.83 | $1.97 | 8 647 |
| Jul 27, 2023 | $2.00 | $2.00 | $1.96 | $1.96 | 1 659 |
| Jul 26, 2023 | $1.94 | $1.99 | $1.94 | $1.97 | 1 457 |
| Jul 25, 2023 | $1.98 | $1.98 | $1.91 | $1.91 | 27 024 |
| Jul 24, 2023 | $2.00 | $2.01 | $1.97 | $1.97 | 8 272 |
| Jul 21, 2023 | $2.06 | $2.06 | $1.93 | $1.93 | 8 350 |
| Jul 20, 2023 | $2.13 | $2.13 | $2.00 | $2.07 | 2 187 |
