Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.670
-0.010 (-0.60%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Marchex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | -3.17% | 102,540 |
| Oct 23, 2024 | 1.76 | 1.76 | 1.69 | 1.74 | 1.74 | -2.80% | 18,840 |
| Oct 22, 2024 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.83% | 7,007 |
| Oct 21, 2024 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -3.74% | 18,807 |
| Oct 18, 2024 | 1.80 | 1.87 | 1.77 | 1.87 | 1.87 | -0.53% | 2,145 |
| Oct 17, 2024 | 1.88 | 1.88 | 1.81 | 1.88 | 1.88 | 0.53% | 10,725 |
| Oct 16, 2024 | 1.88 | 1.90 | 1.85 | 1.87 | 1.87 | -0.53% | 6,265 |
| Oct 15, 2024 | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | 1.08% | 16,563 |
| Oct 14, 2024 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -0.53% | 4,752 |
| Oct 11, 2024 | 1.86 | 1.90 | 1.85 | 1.87 | 1.87 | -1.06% | 7,885 |
| Oct 10, 2024 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 3.85% | 25,827 |
| Oct 9, 2024 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 2,212 |
| Oct 8, 2024 | 1.80 | 1.85 | 1.76 | 1.83 | 1.83 | - | 11,398 |
| Oct 7, 2024 | 1.85 | 1.85 | 1.77 | 1.83 | 1.83 | - | 12,911 |
| Oct 4, 2024 | 1.79 | 1.83 | 1.77 | 1.83 | 1.83 | 1.10% | 1,915 |
| Oct 3, 2024 | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -2.69% | 7,633 |
| Oct 2, 2024 | 1.82 | 1.86 | 1.72 | 1.86 | 1.86 | 1.09% | 25,455 |
| Oct 1, 2024 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -1.60% | 7,894 |
| Sep 30, 2024 | 1.87 | 1.90 | 1.82 | 1.87 | 1.87 | -0.53% | 30,108 |
| Sep 27, 2024 | 1.89 | 1.90 | 1.82 | 1.88 | 1.88 | -0.53% | 22,606 |
| Sep 26, 2024 | 1.83 | 1.89 | 1.73 | 1.89 | 1.89 | 1.61% | 21,458 |
| Sep 25, 2024 | 1.80 | 1.86 | 1.78 | 1.86 | 1.86 | 1.64% | 6,211 |
| Sep 24, 2024 | 1.82 | 1.86 | 1.68 | 1.83 | 1.83 | 2.81% | 6,292 |
| Sep 23, 2024 | 1.82 | 1.91 | 1.76 | 1.78 | 1.78 | -4.30% | 26,818 |
| Sep 20, 2024 | 1.65 | 1.98 | 1.65 | 1.86 | 1.86 | 10.06% | 87,480 |
| Sep 19, 2024 | 1.69 | 1.72 | 1.66 | 1.69 | 1.69 | 1.20% | 16,692 |
| Sep 18, 2024 | 1.73 | 1.75 | 1.65 | 1.67 | 1.67 | -4.02% | 15,003 |
| Sep 17, 2024 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -1.14% | 29,864 |
| Sep 16, 2024 | 1.79 | 1.85 | 1.75 | 1.76 | 1.76 | -5.38% | 35,621 |
| Sep 13, 2024 | 1.82 | 1.86 | 1.78 | 1.86 | 1.86 | 2.76% | 2,990 |
| Sep 12, 2024 | 1.74 | 1.84 | 1.68 | 1.81 | 1.81 | 5.85% | 47,340 |
| Sep 11, 2024 | 1.74 | 1.74 | 1.66 | 1.71 | 1.71 | -1.72% | 14,609 |
| Sep 10, 2024 | 1.74 | 1.80 | 1.73 | 1.74 | 1.74 | -1.14% | 9,991 |
| Sep 9, 2024 | 1.76 | 1.79 | 1.71 | 1.76 | 1.76 | 0.57% | 14,361 |
| Sep 6, 2024 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | -1.69% | 7,291 |
| Sep 5, 2024 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -5.82% | 17,686 |
| Sep 4, 2024 | 1.90 | 1.97 | 1.87 | 1.89 | 1.89 | -4.06% | 10,942 |
| Sep 3, 2024 | 2.00 | 2.00 | 1.85 | 1.97 | 1.97 | - | 12,954 |
| Aug 30, 2024 | 2.04 | 2.04 | 1.95 | 1.97 | 1.97 | -0.96% | 17,346 |
| Aug 29, 2024 | 1.95 | 2.01 | 1.93 | 1.99 | 1.99 | 1.48% | 32,031 |
| Aug 28, 2024 | 1.99 | 2.03 | 1.91 | 1.96 | 1.96 | 0.51% | 64,492 |
| Aug 27, 2024 | 1.97 | 1.98 | 1.90 | 1.95 | 1.95 | -2.50% | 5,846 |
| Aug 26, 2024 | 2.04 | 2.04 | 1.97 | 2.00 | 2.00 | 1.52% | 5,954 |
| Aug 23, 2024 | 2.05 | 2.06 | 1.96 | 1.97 | 1.97 | -5.29% | 19,079 |
| Aug 22, 2024 | 2.06 | 2.09 | 2.02 | 2.08 | 2.08 | 0.97% | 10,622 |
| Aug 21, 2024 | 2.09 | 2.10 | 2.03 | 2.06 | 2.06 | -2.37% | 9,268 |
| Aug 20, 2024 | 2.14 | 2.14 | 2.07 | 2.11 | 2.11 | 1.69% | 12,936 |
| Aug 19, 2024 | 2.06 | 2.16 | 2.04 | 2.08 | 2.08 | 1.22% | 46,498 |
| Aug 16, 2024 | 2.07 | 2.07 | 2.01 | 2.05 | 2.05 | 1.49% | 15,024 |
| Aug 15, 2024 | 2.01 | 2.06 | 2.00 | 2.02 | 2.02 | -1.94% | 53,845 |
| Aug 14, 2024 | 1.97 | 2.06 | 1.92 | 2.06 | 2.06 | 4.57% | 44,415 |
| Aug 13, 2024 | 1.88 | 2.01 | 1.80 | 1.97 | 1.97 | 5.91% | 75,160 |
| Aug 12, 2024 | 1.79 | 1.91 | 1.79 | 1.86 | 1.86 | 2.20% | 26,338 |
| Aug 9, 2024 | 1.84 | 1.88 | 1.62 | 1.82 | 1.82 | -2.67% | 28,063 |
| Aug 8, 2024 | 1.83 | 1.90 | 1.78 | 1.87 | 1.87 | 1.63% | 79,171 |
| Aug 7, 2024 | 1.88 | 1.89 | 1.82 | 1.84 | 1.84 | -0.54% | 43,650 |
| Aug 6, 2024 | 1.86 | 1.90 | 1.74 | 1.85 | 1.85 | 2.21% | 49,448 |
| Aug 5, 2024 | 1.88 | 1.89 | 1.68 | 1.81 | 1.81 | -4.23% | 53,635 |
| Aug 2, 2024 | 1.76 | 1.97 | 1.72 | 1.89 | 1.89 | 7.39% | 77,438 |
| Aug 1, 2024 | 1.77 | 1.77 | 1.71 | 1.76 | 1.76 | 1.15% | 24,878 |
| Jul 31, 2024 | 1.58 | 1.80 | 1.58 | 1.74 | 1.74 | 9.43% | 316,818 |
| Jul 30, 2024 | 1.58 | 1.63 | 1.54 | 1.59 | 1.59 | 1.27% | 31,634 |
| Jul 29, 2024 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 8,409 |
| Jul 26, 2024 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.86% | 32,087 |
| Jul 25, 2024 | 1.55 | 1.65 | 1.53 | 1.61 | 1.61 | 5.23% | 63,539 |
| Jul 24, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 435 |
| Jul 23, 2024 | 1.55 | 1.59 | 1.49 | 1.53 | 1.53 | -3.77% | 39,084 |
| Jul 22, 2024 | 1.53 | 1.60 | 1.52 | 1.59 | 1.59 | 6.00% | 37,772 |
| Jul 19, 2024 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | 0.67% | 12,086 |
| Jul 18, 2024 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 5,743 |
| Jul 17, 2024 | 1.41 | 1.53 | 1.41 | 1.51 | 1.51 | 4.14% | 16,914 |
| Jul 16, 2024 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -2.03% | 65,925 |
| Jul 15, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 3,682 |
| Jul 12, 2024 | 1.45 | 1.50 | 1.43 | 1.48 | 1.48 | 4.23% | 33,508 |
| Jul 11, 2024 | 1.49 | 1.52 | 1.42 | 1.42 | 1.42 | -2.07% | 45,351 |
| Jul 10, 2024 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 2.84% | 25,118 |
| Jul 9, 2024 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 770 |
| Jul 8, 2024 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -4.70% | 1,991 |
| Jul 5, 2024 | 1.47 | 1.50 | 1.39 | 1.49 | 1.49 | -0.67% | 14,234 |
| Jul 3, 2024 | 1.50 | 1.51 | 1.44 | 1.50 | 1.50 | 4.90% | 11,298 |
| Jul 2, 2024 | 1.36 | 1.52 | 1.36 | 1.43 | 1.43 | -7.14% | 5,069 |
| Jul 1, 2024 | 1.49 | 1.59 | 1.45 | 1.54 | 1.54 | - | 25,203 |
| Jun 28, 2024 | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | 0.65% | 11,306 |
| Jun 27, 2024 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 7,314 |
| Jun 26, 2024 | 1.49 | 1.55 | 1.48 | 1.50 | 1.50 | -0.66% | 4,428 |
| Jun 25, 2024 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 11,107 |
| Jun 24, 2024 | 1.40 | 1.54 | 1.40 | 1.50 | 1.50 | 3.45% | 63,508 |
| Jun 21, 2024 | 1.50 | 1.58 | 1.45 | 1.45 | 1.45 | -3.97% | 48,738 |
| Jun 20, 2024 | 1.59 | 1.59 | 1.50 | 1.51 | 1.51 | -2.58% | 33,208 |
| Jun 18, 2024 | 1.53 | 1.57 | 1.51 | 1.55 | 1.55 | -0.64% | 17,290 |
| Jun 17, 2024 | 1.50 | 1.57 | 1.49 | 1.56 | 1.56 | 0.65% | 7,988 |
| Jun 14, 2024 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 58,816 |
| Jun 13, 2024 | 1.51 | 1.70 | 1.51 | 1.61 | 1.61 | 1.90% | 80,813 |
| Jun 12, 2024 | 1.57 | 1.63 | 1.54 | 1.58 | 1.58 | -1.25% | 14,721 |
| Jun 11, 2024 | 1.62 | 1.63 | 1.52 | 1.60 | 1.60 | -1.23% | 55,656 |
| Jun 10, 2024 | 1.60 | 1.65 | 1.52 | 1.62 | 1.62 | -0.92% | 67,180 |
| Jun 7, 2024 | 1.66 | 1.66 | 1.53 | 1.64 | 1.64 | -0.91% | 21,270 |
| Jun 6, 2024 | 1.52 | 1.75 | 1.52 | 1.65 | 1.65 | 14.58% | 117,012 |
| Jun 5, 2024 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 5.88% | 12,370 |
| Jun 4, 2024 | 1.35 | 1.41 | 1.34 | 1.36 | 1.36 | -1.45% | 209,261 |