Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
2.130
+0.010 (0.47%)
Aug 8, 2025, 4:00 PM - Market closed
Territorial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.10 | 2.14 | 2.06 | 2.13 | 2.13 | 0.47% | 18,036 |
| Aug 7, 2025 | 2.13 | 2.13 | 2.07 | 2.12 | 2.12 | 0.47% | 10,487 |
| Aug 6, 2025 | 2.02 | 2.14 | 2.02 | 2.11 | 2.11 | -0.94% | 8,585 |
| Aug 5, 2025 | 2.06 | 2.14 | 2.03 | 2.13 | 2.13 | 3.40% | 12,149 |
| Aug 4, 2025 | 1.89 | 2.12 | 1.89 | 2.06 | 2.06 | 7.01% | 60,126 |
| Aug 1, 2025 | 1.96 | 1.99 | 1.90 | 1.93 | 1.93 | -0.77% | 2,651 |
| Jul 31, 2025 | 1.90 | 1.97 | 1.90 | 1.94 | 1.94 | 0.52% | 3,479 |
| Jul 30, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | 0.52% | 7,133 |
| Jul 29, 2025 | 2.00 | 2.04 | 1.91 | 1.92 | 1.92 | -3.03% | 18,905 |
| Jul 28, 2025 | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | -2.32% | 6,125 |
| Jul 25, 2025 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | -0.15% | 5,245 |
| Jul 24, 2025 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | -0.98% | 3,314 |
| Jul 23, 2025 | 2.02 | 2.08 | 2.00 | 2.05 | 2.05 | 1.49% | 9,129 |
| Jul 22, 2025 | 2.07 | 2.14 | 2.02 | 2.02 | 2.02 | -3.81% | 30,602 |
| Jul 21, 2025 | 2.01 | 2.10 | 2.00 | 2.10 | 2.10 | 3.45% | 13,161 |
| Jul 18, 2025 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 4.10% | 14,798 |
| Jul 17, 2025 | 2.00 | 2.06 | 1.95 | 1.95 | 1.95 | -2.50% | 58,174 |
| Jul 16, 2025 | 2.04 | 2.06 | 2.00 | 2.00 | 2.00 | -0.50% | 52,449 |
| Jul 15, 2025 | 2.11 | 2.11 | 2.00 | 2.01 | 2.01 | - | 18,279 |
| Jul 14, 2025 | 2.00 | 2.07 | 2.00 | 2.01 | 2.01 | -0.54% | 15,130 |
| Jul 11, 2025 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | -1.41% | 7,830 |
| Jul 10, 2025 | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -0.29% | 12,995 |
| Jul 9, 2025 | 2.09 | 2.09 | 2.02 | 2.06 | 2.06 | 0.78% | 25,648 |
| Jul 8, 2025 | 2.10 | 2.16 | 2.04 | 2.04 | 2.04 | - | 21,988 |
| Jul 7, 2025 | 2.19 | 2.20 | 2.04 | 2.04 | 2.04 | -4.23% | 12,992 |
| Jul 3, 2025 | 2.12 | 2.19 | 2.11 | 2.13 | 2.13 | 0.47% | 21,795 |
| Jul 2, 2025 | 2.19 | 2.26 | 2.12 | 2.12 | 2.12 | -1.85% | 9,525 |
| Jul 1, 2025 | 2.23 | 2.27 | 2.11 | 2.16 | 2.16 | -1.37% | 25,682 |
| Jun 30, 2025 | 2.22 | 2.22 | 2.14 | 2.19 | 2.19 | 1.86% | 9,852 |
| Jun 27, 2025 | 2.16 | 2.20 | 2.10 | 2.15 | 2.15 | -0.46% | 31,234 |
| Jun 26, 2025 | 2.11 | 2.16 | 2.08 | 2.16 | 2.16 | 2.37% | 20,879 |
| Jun 25, 2025 | 2.12 | 2.18 | 2.05 | 2.11 | 2.11 | -1.86% | 22,277 |
| Jun 24, 2025 | 2.16 | 2.30 | 2.12 | 2.15 | 2.15 | 1.90% | 23,868 |
| Jun 23, 2025 | 2.12 | 2.15 | 2.07 | 2.11 | 2.11 | -0.47% | 55,457 |
| Jun 20, 2025 | 1.89 | 2.31 | 1.89 | 2.12 | 2.12 | 11.58% | 424,282 |
| Jun 18, 2025 | 1.87 | 1.95 | 1.87 | 1.90 | 1.90 | - | 14,830 |
| Jun 17, 2025 | 1.86 | 1.92 | 1.80 | 1.90 | 1.90 | - | 15,218 |
| Jun 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 13,207 |
| Jun 13, 2025 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -5.61% | 29,597 |
| Jun 12, 2025 | 1.88 | 1.97 | 1.87 | 1.96 | 1.96 | -0.51% | 4,806 |
| Jun 11, 2025 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | -1.01% | 6,216 |
| Jun 10, 2025 | 1.95 | 1.99 | 1.91 | 1.99 | 1.99 | 3.65% | 37,117 |
| Jun 9, 2025 | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | 0.52% | 7,070 |
| Jun 6, 2025 | 1.87 | 1.97 | 1.87 | 1.91 | 1.91 | 0.53% | 96,110 |
| Jun 5, 2025 | 1.89 | 1.92 | 1.83 | 1.90 | 1.90 | 1.06% | 78,051 |
| Jun 4, 2025 | 1.73 | 1.88 | 1.69 | 1.88 | 1.88 | 11.90% | 174,575 |
| Jun 3, 2025 | 1.54 | 1.73 | 1.54 | 1.68 | 1.68 | 8.39% | 144,167 |
| Jun 2, 2025 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 2,954 |
| May 30, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 2,670 |
| May 29, 2025 | 1.70 | 1.72 | 1.61 | 1.61 | 1.61 | -5.29% | 21,088 |