Skip to main content
Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.990
+0.010 (0.51%)
Dec 20, 2024, 4:00 PM EST - Market closed

Marchex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.932.011.921.991.990.51%38,090
Dec 19, 20241.922.061.921.981.982.59%19,605
Dec 18, 20242.092.151.931.931.93-8.96%78,876
Dec 17, 20242.092.132.032.122.122.91%30,402
Dec 16, 20242.072.101.982.062.06-0.48%47,079
Dec 13, 20242.102.152.072.072.07-2.36%31,272
Dec 12, 20242.132.202.012.122.12-1.85%101,825
Dec 11, 20242.312.401.962.162.16-1.82%1,094,234
Dec 10, 20242.202.242.082.202.20-42,474
Dec 9, 20242.152.242.102.202.203.29%57,587
Dec 6, 20241.902.151.852.132.1315.14%204,615
Dec 5, 20241.851.901.791.851.85-2.12%67,705
Dec 4, 20241.801.901.781.891.897.08%72,228
Dec 3, 20241.751.871.751.771.77-0.84%19,914
Dec 2, 20241.821.841.771.781.78-2.20%31,119
Nov 29, 20241.851.891.761.821.82-2.15%29,735
Nov 27, 20241.701.881.701.861.867.51%41,867
Nov 26, 20241.721.741.701.731.73-0.57%47,093
Nov 25, 20241.691.771.691.741.745.45%110,825
Nov 22, 20241.651.751.651.651.65-2.94%37,654
Nov 21, 20241.671.741.671.701.70-28,622
Nov 20, 20241.671.761.671.701.701.80%27,216
Nov 19, 20241.651.741.651.671.67-0.60%51,892
Nov 18, 20241.811.811.681.681.68-1.18%142,156
Nov 15, 20241.701.821.661.701.702.41%10,341
Nov 14, 20241.791.791.661.661.66-5.14%139,467
Nov 13, 20241.881.881.731.751.75-6.91%34,579
Nov 12, 20241.751.881.751.881.886.21%17,853
Nov 11, 20241.841.901.761.771.77-3.80%19,140
Nov 8, 20241.721.841.711.841.845.14%24,123
Nov 7, 20241.701.801.701.751.75-2.78%30,858
Nov 6, 20241.801.851.671.801.802.86%30,865
Nov 5, 20241.731.801.701.751.75-1.13%16,773
Nov 4, 20241.671.771.671.771.770.57%13,622
Nov 1, 20241.791.901.661.761.76-4.35%16,975
Oct 31, 20241.771.881.731.841.843.37%51,445
Oct 30, 20241.741.841.691.781.789.20%16,990
Oct 29, 20241.641.661.601.631.63-0.61%13,212
Oct 28, 20241.661.681.601.641.64-1.80%48,563
Oct 25, 20241.681.691.651.671.67-0.60%37,331
Oct 24, 20241.711.741.661.681.68-3.17%102,540
Oct 23, 20241.761.761.691.741.74-2.80%18,840
Oct 22, 20241.801.801.761.791.79-0.83%7,007
Oct 21, 20241.851.851.771.801.80-3.74%18,807
Oct 18, 20241.801.871.771.871.87-0.53%2,145
Oct 17, 20241.881.881.811.881.880.53%10,725
Oct 16, 20241.881.901.851.871.87-0.53%6,265
Oct 15, 20241.831.881.821.881.881.08%16,563
Oct 14, 20241.901.901.831.861.86-0.53%4,752
Oct 11, 20241.861.901.851.871.87-1.06%7,885
Oct 10, 20241.801.891.801.891.893.85%25,827
Oct 9, 20241.801.851.801.821.82-0.55%2,212
Oct 8, 20241.801.851.761.831.83-11,398
Oct 7, 20241.851.851.771.831.83-12,911
Oct 4, 20241.791.831.771.831.831.10%1,915
Oct 3, 20241.841.851.811.811.81-2.69%7,633
Oct 2, 20241.821.861.721.861.861.09%25,455
Oct 1, 20241.891.891.821.841.84-1.60%7,894
Sep 30, 20241.871.901.821.871.87-0.53%30,108
Sep 27, 20241.891.901.821.881.88-0.53%22,606
Sep 26, 20241.831.891.731.891.891.61%21,458
Sep 25, 20241.801.861.781.861.861.64%6,211
Sep 24, 20241.821.861.681.831.832.81%6,292
Sep 23, 20241.821.911.761.781.78-4.30%26,818
Sep 20, 20241.651.981.651.861.8610.06%87,480
Sep 19, 20241.691.721.661.691.691.20%16,692
Sep 18, 20241.731.751.651.671.67-4.02%15,003
Sep 17, 20241.781.801.731.741.74-1.14%29,864
Sep 16, 20241.791.851.751.761.76-5.38%35,621
Sep 13, 20241.821.861.781.861.862.76%2,990
Sep 12, 20241.741.841.681.811.815.85%47,340
Sep 11, 20241.741.741.661.711.71-1.72%14,609
Sep 10, 20241.741.801.731.741.74-1.14%9,991
Sep 9, 20241.761.791.711.761.760.57%14,361
Sep 6, 20241.751.801.711.751.75-1.69%7,291
Sep 5, 20241.891.891.781.781.78-5.82%17,686
Sep 4, 20241.901.971.871.891.89-4.06%10,942
Sep 3, 20242.002.001.851.971.97-12,954
Aug 30, 20242.042.041.951.971.97-0.96%17,346
Aug 29, 20241.952.011.931.991.991.48%32,031
Aug 28, 20241.992.031.911.961.960.51%64,492
Aug 27, 20241.971.981.901.951.95-2.50%5,846
Aug 26, 20242.042.041.972.002.001.52%5,954
Aug 23, 20242.052.061.961.971.97-5.29%19,079
Aug 22, 20242.062.092.022.082.080.97%10,622
Aug 21, 20242.092.102.032.062.06-2.37%9,268
Aug 20, 20242.142.142.072.112.111.69%12,936
Aug 19, 20242.062.162.042.082.081.22%46,498
Aug 16, 20242.072.072.012.052.051.49%15,024
Aug 15, 20242.012.062.002.022.02-1.94%53,845
Aug 14, 20241.972.061.922.062.064.57%44,415
Aug 13, 20241.882.011.801.971.975.91%75,160
Aug 12, 20241.791.911.791.861.862.20%26,338
Aug 9, 20241.841.881.621.821.82-2.67%28,063
Aug 8, 20241.831.901.781.871.871.63%79,171
Aug 7, 20241.881.891.821.841.84-0.54%43,650
Aug 6, 20241.861.901.741.851.852.21%49,448
Aug 5, 20241.881.891.681.811.81-4.23%53,635
Aug 2, 20241.761.971.721.891.897.39%77,438
Aug 1, 20241.771.771.711.761.761.15%24,878