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 |
| Mar 14, 2016 | $4.48 | $4.48 | $4.48 | $4.48 | 115 000 |
| Mar 11, 2016 | $4.57 | $4.57 | $4.57 | $4.57 | 75 100 |
| Mar 10, 2016 | $4.63 | $4.63 | $4.63 | $4.63 | 163 300 |
| Mar 09, 2016 | $4.37 | $4.37 | $4.37 | $4.37 | 77 100 |
| Mar 08, 2016 | $4.37 | $4.37 | $4.37 | $4.37 | 89 200 |
| Mar 07, 2016 | $4.44 | $4.44 | $4.44 | $4.44 | 49 500 |
| Mar 04, 2016 | $4.40 | $4.40 | $4.40 | $4.40 | 31 200 |
| Mar 03, 2016 | $4.51 | $4.51 | $4.51 | $4.51 | 100 600 |
| Mar 02, 2016 | $4.42 | $4.42 | $4.42 | $4.42 | 53 000 |
| Mar 01, 2016 | $4.36 | $4.36 | $4.36 | $4.36 | 66 700 |
| Feb 29, 2016 | $4.29 | $4.29 | $4.29 | $4.29 | 93 200 |
| Feb 26, 2016 | $4.23 | $4.23 | $4.23 | $4.23 | 109 800 |
| Feb 25, 2016 | $4.32 | $4.32 | $4.32 | $4.32 | 78 600 |
| Feb 24, 2016 | $4.30 | $4.30 | $4.30 | $4.30 | 94 900 |
| Feb 23, 2016 | $4.26 | $4.26 | $4.26 | $4.26 | 168 600 |
| Feb 22, 2016 | $4.21 | $4.21 | $4.21 | $4.21 | 302 500 |
| Feb 19, 2016 | $4.06 | $4.06 | $4.06 | $4.06 | 239 800 |
| Feb 18, 2016 | $3.99 | $3.99 | $3.99 | $3.99 | 97 300 |
| Feb 17, 2016 | $3.86 | $3.86 | $3.86 | $3.86 | 76 400 |
| Feb 16, 2016 | $3.79 | $3.79 | $3.79 | $3.79 | 47 200 |
| Feb 12, 2016 | $3.72 | $3.72 | $3.72 | $3.72 | 53 300 |
| Feb 11, 2016 | $3.69 | $3.69 | $3.69 | $3.69 | 27 100 |
| Feb 10, 2016 | $3.62 | $3.62 | $3.62 | $3.62 | 144 400 |
| Feb 09, 2016 | $3.70 | $3.70 | $3.70 | $3.70 | 144 600 |
| Feb 08, 2016 | $3.76 | $3.76 | $3.76 | $3.76 | 142 500 |
