Skip to main content
Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.970
+0.010 (0.51%)
Feb 21, 2025, 4:00 PM EST - Market closed

Marchex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.002.031.961.971.970.51%73,542
Feb 20, 20252.052.051.921.961.96-2.00%98,355
Feb 19, 20252.032.031.962.002.000.50%49,451
Feb 18, 20252.092.151.991.991.99-3.86%105,077
Feb 14, 20252.032.092.022.072.072.48%129,158
Feb 13, 20252.002.041.962.022.021.00%31,371
Feb 12, 20251.962.031.962.002.001.52%35,764
Feb 11, 20251.952.041.951.971.971.03%80,936
Feb 10, 20251.971.991.901.951.950.52%59,819
Feb 7, 20251.882.001.881.941.940.52%30,315
Feb 6, 20251.942.051.931.931.93-3.98%30,733
Feb 5, 20251.942.061.932.012.01-2.43%30,750
Feb 4, 20252.002.062.002.062.060.98%10,769
Feb 3, 20252.012.041.922.042.041.49%7,018
Jan 31, 20252.042.042.002.012.01-8,125
Jan 30, 20251.952.061.952.012.012.81%36,199
Jan 29, 20251.911.971.911.961.961.30%37,349
Jan 28, 20251.991.991.891.931.930.52%5,514
Jan 27, 20251.871.921.781.921.92-2.04%6,226
Jan 24, 20251.952.001.951.961.96-1.01%3,227
Jan 23, 20252.032.031.941.981.981.02%13,554
Jan 22, 20251.972.001.961.961.96-0.51%16,185
Jan 21, 20251.971.981.861.971.972.60%225,111
Jan 17, 20251.941.951.911.921.92-1.03%3,923
Jan 16, 20251.952.001.941.941.94-2.02%4,300
Jan 15, 20251.952.001.931.981.982.59%13,263
Jan 14, 20251.911.941.881.931.93-4,672
Jan 13, 20251.891.961.891.931.93-1.03%15,076
Jan 10, 20252.052.051.941.951.95-3.94%28,690
Jan 8, 20252.032.101.982.032.03-1.93%26,532
Jan 7, 20252.002.132.002.072.071.97%45,699
Jan 6, 20251.922.041.832.032.036.84%56,655
Jan 3, 20251.851.961.851.901.901.60%22,347
Jan 2, 20251.761.941.761.871.876.86%46,507
Dec 31, 20241.781.861.751.751.75-3.31%32,359
Dec 30, 20241.831.851.741.811.81-3.72%77,222
Dec 27, 20241.961.961.841.881.88-3.59%43,458
Dec 26, 20242.002.041.951.951.95-1.52%51,492
Dec 24, 20242.002.021.981.981.98-2.46%4,244
Dec 23, 20241.992.061.942.032.032.01%21,687
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