Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.470
+0.030 (2.08%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Marchex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.401.511.401.441.44-10,594
Apr 22, 20251.461.551.401.441.441.77%14,622
Apr 21, 20251.431.491.401.421.42-3.74%16,035
Apr 17, 20251.441.501.391.471.475.76%28,622
Apr 16, 20251.381.411.381.391.39-0.71%7,291
Apr 15, 20251.441.501.371.401.404.48%37,198
Apr 14, 20251.371.421.331.341.34-2.90%20,729
Apr 11, 20251.341.441.331.381.383.76%17,449
Apr 10, 20251.371.381.321.331.33-2.92%8,272
Apr 9, 20251.391.411.321.371.37-17,739
Apr 8, 20251.411.581.351.371.37-0.72%33,463
Apr 7, 20251.341.391.331.381.38-0.72%29,059
Apr 4, 20251.481.531.291.391.39-6.08%88,771
Apr 3, 20251.501.551.471.481.48-2.63%24,090
Apr 2, 20251.551.611.491.521.52-4.40%37,071
Apr 1, 20251.701.701.581.591.59-2.45%31,748
Mar 31, 20251.651.661.631.631.63-2.98%32,602
Mar 28, 20251.711.801.671.681.68-0.59%99,088
Mar 27, 20251.731.731.691.691.69-17,502
Mar 26, 20251.731.781.681.691.69-4.52%70,592
Mar 25, 20251.801.811.731.771.77-4.32%120,093
Mar 24, 20251.851.901.761.851.85-119,181
Mar 21, 20251.901.901.751.851.855.11%59,525
Mar 20, 20251.991.991.651.761.76-8.81%93,676
Mar 19, 20251.821.941.801.931.933.76%89,968
Mar 18, 20251.871.901.861.861.86-2.62%9,757
Mar 17, 20251.951.991.901.911.91-3.54%49,021
Mar 14, 20251.992.001.931.981.980.51%20,546
Mar 13, 20251.972.001.941.971.97-1.01%35,337
Mar 12, 20251.942.021.941.991.99-0.50%43,621
Mar 11, 20251.962.091.962.002.00-51,536
Mar 10, 20252.042.092.002.002.00-4.76%47,587
Mar 7, 20251.932.101.902.102.107.14%87,188
Mar 6, 20251.951.971.951.961.960.26%51,452
Mar 5, 20251.951.971.951.961.960.26%9,558
Mar 4, 20251.981.981.951.951.95-1.52%12,906
Mar 3, 20252.002.001.981.981.98-0.50%46,054
Feb 28, 20251.982.011.971.991.991.02%16,695
Feb 27, 20251.951.991.951.971.971.03%33,221
Feb 26, 20251.972.001.951.951.95-2.50%28,573
Feb 25, 20252.012.011.962.002.000.50%59,361
Feb 24, 20251.982.011.961.991.991.02%15,239
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