Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.960
+0.010 (0.51%)
At close: Aug 29, 2025, 4:00 PM
1.930
-0.030 (-1.53%)
After-hours: Aug 29, 2025, 5:55 PM EDT

Marchex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251.971.981.951.961.960.51%7,102
Aug 28, 20251.941.991.941.951.95-11,302
Aug 27, 20251.992.031.951.951.95-0.76%21,358
Aug 26, 20251.992.041.961.971.97-0.25%17,077
Aug 25, 20252.042.091.961.971.97-26,348
Aug 22, 20251.932.031.931.971.971.55%18,461
Aug 21, 20251.951.971.941.941.94-1.52%21,478
Aug 20, 20251.972.001.961.971.97-0.51%8,419
Aug 19, 20251.922.021.921.981.98-16,160
Aug 18, 20252.042.041.921.981.982.06%33,608
Aug 15, 20251.802.011.791.941.947.18%122,577
Aug 14, 20251.751.821.661.811.810.22%41,467
Aug 13, 20252.012.011.371.811.81-11.03%673,037
Aug 12, 20252.032.062.002.032.033.05%16,086
Aug 11, 20251.992.051.851.971.97-7.51%52,089
Aug 8, 20252.102.142.062.132.130.47%18,036
Aug 7, 20252.132.132.072.122.120.47%10,487
Aug 6, 20252.022.142.022.112.11-0.94%8,585
Aug 5, 20252.062.142.032.132.133.40%12,149
Aug 4, 20251.892.121.892.062.067.01%60,126
Aug 1, 20251.961.991.901.931.93-0.77%2,651
Jul 31, 20251.901.971.901.941.940.52%3,479
Jul 30, 20251.981.981.931.931.930.52%7,133
Jul 29, 20252.002.041.911.921.92-3.03%18,905
Jul 28, 20252.022.031.971.981.98-2.32%6,125
Jul 25, 20252.042.042.002.032.03-0.15%5,245
Jul 24, 20252.002.062.002.032.03-0.98%3,314
Jul 23, 20252.022.082.002.052.051.49%9,129
Jul 22, 20252.072.142.022.022.02-3.81%30,602
Jul 21, 20252.012.102.002.102.103.45%13,161
Jul 18, 20251.952.031.952.032.034.10%14,798
Jul 17, 20252.002.061.951.951.95-2.50%58,174
Jul 16, 20252.042.062.002.002.00-0.50%52,449
Jul 15, 20252.112.112.002.012.01-18,279
Jul 14, 20252.002.072.002.012.01-0.54%15,130
Jul 11, 20252.022.052.002.022.02-1.41%7,830
Jul 10, 20252.082.082.032.052.05-0.29%12,995
Jul 9, 20252.092.092.022.062.060.78%25,648
Jul 8, 20252.102.162.042.042.04-21,988
Jul 7, 20252.192.202.042.042.04-4.23%12,992
Jul 3, 20252.122.192.112.132.130.47%21,795
Jul 2, 20252.192.262.122.122.12-1.85%9,525
Jul 1, 20252.232.272.112.162.16-1.37%25,682
Jun 30, 20252.222.222.142.192.191.86%9,852
Jun 27, 20252.162.202.102.152.15-0.46%31,234
Jun 26, 20252.112.162.082.162.162.37%20,879
Jun 25, 20252.122.182.052.112.11-1.86%22,277
Jun 24, 20252.162.302.122.152.151.90%23,868
Jun 23, 20252.122.152.072.112.11-0.47%55,457
Jun 20, 20251.892.311.892.122.1211.58%424,282