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 |
| Feb 05, 2016 | $3.70 | $3.70 | $3.70 | $3.70 | 89 500 |
| Feb 04, 2016 | $3.78 | $3.78 | $3.78 | $3.78 | 38 400 |
| Feb 03, 2016 | $3.74 | $3.74 | $3.74 | $3.74 | 36 000 |
| Feb 02, 2016 | $3.67 | $3.67 | $3.67 | $3.67 | 226 300 |
| Feb 01, 2016 | $3.72 | $3.72 | $3.72 | $3.72 | 61 100 |
| Jan 29, 2016 | $3.82 | $3.82 | $3.82 | $3.82 | 61 800 |
| Jan 28, 2016 | $3.69 | $3.69 | $3.69 | $3.69 | 74 100 |
| Jan 27, 2016 | $3.65 | $3.65 | $3.65 | $3.65 | 59 100 |
| Jan 26, 2016 | $3.66 | $3.66 | $3.66 | $3.66 | 76 900 |
| Jan 25, 2016 | $3.66 | $3.66 | $3.66 | $3.66 | 55 700 |
| Jan 22, 2016 | $3.72 | $3.72 | $3.72 | $3.72 | 116 300 |
| Jan 21, 2016 | $3.55 | $3.55 | $3.55 | $3.55 | 108 000 |
| Jan 20, 2016 | $3.51 | $3.51 | $3.51 | $3.51 | 192 600 |
| Jan 19, 2016 | $3.45 | $3.45 | $3.45 | $3.45 | 98 300 |
| Jan 15, 2016 | $3.49 | $3.49 | $3.49 | $3.49 | 126 800 |
| Jan 14, 2016 | $3.60 | $3.60 | $3.60 | $3.60 | 77 300 |
| Jan 13, 2016 | $3.57 | $3.57 | $3.57 | $3.57 | 104 200 |
| Jan 12, 2016 | $3.70 | $3.70 | $3.70 | $3.70 | 71 800 |
| Jan 11, 2016 | $3.70 | $3.70 | $3.70 | $3.70 | 42 700 |
| Jan 08, 2016 | $3.72 | $3.72 | $3.72 | $3.72 | 78 100 |
| Jan 07, 2016 | $3.71 | $3.71 | $3.71 | $3.71 | 98 100 |
| Jan 06, 2016 | $3.80 | $3.80 | $3.80 | $3.80 | 83 500 |
| Jan 05, 2016 | $3.81 | $3.81 | $3.81 | $3.81 | 153 300 |
