Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.630
-0.050 (-2.98%)
At close: Mar 31, 2025, 4:00 PM
1.661
+0.031 (1.88%)
Pre-market: Apr 1, 2025, 4:25 AM EDT
Marchex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -2.98% | 32,602 |
| Mar 28, 2025 | 1.71 | 1.80 | 1.67 | 1.68 | 1.68 | -0.59% | 99,088 |
| Mar 27, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | - | 17,502 |
| Mar 26, 2025 | 1.73 | 1.78 | 1.68 | 1.69 | 1.69 | -4.52% | 70,592 |
| Mar 25, 2025 | 1.80 | 1.81 | 1.73 | 1.77 | 1.77 | -4.32% | 120,093 |
| Mar 24, 2025 | 1.85 | 1.90 | 1.76 | 1.85 | 1.85 | - | 119,181 |
| Mar 21, 2025 | 1.90 | 1.90 | 1.75 | 1.85 | 1.85 | 5.11% | 59,525 |
| Mar 20, 2025 | 1.99 | 1.99 | 1.65 | 1.76 | 1.76 | -8.81% | 93,676 |
| Mar 19, 2025 | 1.82 | 1.94 | 1.80 | 1.93 | 1.93 | 3.76% | 89,968 |
| Mar 18, 2025 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | -2.62% | 9,757 |
| Mar 17, 2025 | 1.95 | 1.99 | 1.90 | 1.91 | 1.91 | -3.54% | 49,021 |
| Mar 14, 2025 | 1.99 | 2.00 | 1.93 | 1.98 | 1.98 | 0.51% | 20,546 |
| Mar 13, 2025 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | -1.01% | 35,337 |
| Mar 12, 2025 | 1.94 | 2.02 | 1.94 | 1.99 | 1.99 | -0.50% | 43,621 |
| Mar 11, 2025 | 1.96 | 2.09 | 1.96 | 2.00 | 2.00 | - | 51,536 |
| Mar 10, 2025 | 2.04 | 2.09 | 2.00 | 2.00 | 2.00 | -4.76% | 47,587 |
| Mar 7, 2025 | 1.93 | 2.10 | 1.90 | 2.10 | 2.10 | 7.14% | 87,188 |
| Mar 6, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.26% | 51,452 |
| Mar 5, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.26% | 9,558 |
| Mar 4, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 12,906 |
| Mar 3, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 46,054 |
| Feb 28, 2025 | 1.98 | 2.01 | 1.97 | 1.99 | 1.99 | 1.02% | 16,695 |
| Feb 27, 2025 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | 1.03% | 33,221 |
| Feb 26, 2025 | 1.97 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 28,573 |
| Feb 25, 2025 | 2.01 | 2.01 | 1.96 | 2.00 | 2.00 | 0.50% | 59,361 |
| Feb 24, 2025 | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | 1.02% | 15,239 |
| Feb 21, 2025 | 2.00 | 2.03 | 1.96 | 1.97 | 1.97 | 0.51% | 73,542 |
| Feb 20, 2025 | 2.05 | 2.05 | 1.92 | 1.96 | 1.96 | -2.00% | 98,355 |
| Feb 19, 2025 | 2.03 | 2.03 | 1.96 | 2.00 | 2.00 | 0.50% | 49,451 |
| Feb 18, 2025 | 2.09 | 2.15 | 1.99 | 1.99 | 1.99 | -3.86% | 105,077 |
| Feb 14, 2025 | 2.03 | 2.09 | 2.02 | 2.07 | 2.07 | 2.48% | 129,158 |
| Feb 13, 2025 | 2.00 | 2.04 | 1.96 | 2.02 | 2.02 | 1.00% | 31,371 |
| Feb 12, 2025 | 1.96 | 2.03 | 1.96 | 2.00 | 2.00 | 1.52% | 35,764 |
| Feb 11, 2025 | 1.95 | 2.04 | 1.95 | 1.97 | 1.97 | 1.03% | 80,936 |
| Feb 10, 2025 | 1.97 | 1.99 | 1.90 | 1.95 | 1.95 | 0.52% | 59,819 |
| Feb 7, 2025 | 1.88 | 2.00 | 1.88 | 1.94 | 1.94 | 0.52% | 30,315 |
| Feb 6, 2025 | 1.94 | 2.05 | 1.93 | 1.93 | 1.93 | -3.98% | 30,733 |
| Feb 5, 2025 | 1.94 | 2.06 | 1.93 | 2.01 | 2.01 | -2.43% | 30,750 |
| Feb 4, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 0.98% | 10,769 |
| Feb 3, 2025 | 2.01 | 2.04 | 1.92 | 2.04 | 2.04 | 1.49% | 7,018 |
| Jan 31, 2025 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | - | 8,125 |
| Jan 30, 2025 | 1.95 | 2.06 | 1.95 | 2.01 | 2.01 | 2.81% | 36,199 |
| Jan 29, 2025 | 1.91 | 1.97 | 1.91 | 1.96 | 1.96 | 1.30% | 37,349 |
| Jan 28, 2025 | 1.99 | 1.99 | 1.89 | 1.93 | 1.93 | 0.52% | 5,514 |
| Jan 27, 2025 | 1.87 | 1.92 | 1.78 | 1.92 | 1.92 | -2.04% | 6,226 |
| Jan 24, 2025 | 1.95 | 2.00 | 1.95 | 1.96 | 1.96 | -1.01% | 3,227 |
| Jan 23, 2025 | 2.03 | 2.03 | 1.94 | 1.98 | 1.98 | 1.02% | 13,554 |
| Jan 22, 2025 | 1.97 | 2.00 | 1.96 | 1.96 | 1.96 | -0.51% | 16,185 |
| Jan 21, 2025 | 1.97 | 1.98 | 1.86 | 1.97 | 1.97 | 2.60% | 225,111 |
| Jan 17, 2025 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -1.03% | 3,923 |