Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
2.115
-0.035 (-1.63%)
Jun 25, 2025, 11:00 AM - Market open
Marchex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 2.16 | 2.30 | 2.12 | 2.15 | 2.15 | 1.90% | 23,868 |
| Jun 23, 2025 | 2.12 | 2.15 | 2.07 | 2.11 | 2.11 | -0.47% | 55,457 |
| Jun 20, 2025 | 1.89 | 2.31 | 1.89 | 2.12 | 2.12 | 11.58% | 424,282 |
| Jun 18, 2025 | 1.87 | 1.95 | 1.87 | 1.90 | 1.90 | - | 14,830 |
| Jun 17, 2025 | 1.86 | 1.92 | 1.80 | 1.90 | 1.90 | - | 15,218 |
| Jun 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 13,207 |
| Jun 13, 2025 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -5.61% | 29,597 |
| Jun 12, 2025 | 1.88 | 1.97 | 1.87 | 1.96 | 1.96 | -0.51% | 4,806 |
| Jun 11, 2025 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | -1.01% | 6,216 |
| Jun 10, 2025 | 1.95 | 1.99 | 1.91 | 1.99 | 1.99 | 3.65% | 37,117 |
| Jun 9, 2025 | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | 0.52% | 7,070 |
| Jun 6, 2025 | 1.87 | 1.97 | 1.87 | 1.91 | 1.91 | 0.53% | 96,110 |
| Jun 5, 2025 | 1.89 | 1.92 | 1.83 | 1.90 | 1.90 | 1.06% | 78,051 |
| Jun 4, 2025 | 1.73 | 1.88 | 1.69 | 1.88 | 1.88 | 11.90% | 174,575 |
| Jun 3, 2025 | 1.54 | 1.73 | 1.54 | 1.68 | 1.68 | 8.39% | 144,167 |
| Jun 2, 2025 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 2,954 |
| May 30, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 2,670 |
| May 29, 2025 | 1.70 | 1.72 | 1.61 | 1.61 | 1.61 | -5.29% | 21,088 |
| May 28, 2025 | 1.62 | 1.74 | 1.62 | 1.70 | 1.70 | 1.80% | 1,320 |
| May 27, 2025 | 1.57 | 1.70 | 1.57 | 1.67 | 1.67 | - | 28,029 |
| May 23, 2025 | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | -1.18% | 18,171 |
| May 22, 2025 | 1.63 | 1.74 | 1.63 | 1.69 | 1.69 | 1.20% | 26,342 |
| May 21, 2025 | 1.60 | 1.75 | 1.60 | 1.67 | 1.67 | 1.83% | 14,895 |
| May 20, 2025 | 1.70 | 1.73 | 1.64 | 1.64 | 1.64 | -4.65% | 15,321 |
| May 19, 2025 | 1.59 | 1.72 | 1.45 | 1.72 | 1.72 | 6.17% | 38,987 |
| May 16, 2025 | 1.69 | 1.79 | 1.62 | 1.62 | 1.62 | -5.26% | 74,452 |
| May 15, 2025 | 1.50 | 1.76 | 1.49 | 1.71 | 1.71 | 14.00% | 51,021 |
| May 14, 2025 | 1.40 | 1.59 | 1.36 | 1.50 | 1.50 | 3.45% | 100,933 |
| May 13, 2025 | 1.49 | 1.49 | 1.40 | 1.45 | 1.45 | -1.36% | 16,977 |
| May 12, 2025 | 1.40 | 1.50 | 1.38 | 1.47 | 1.47 | 5.76% | 29,653 |
| May 9, 2025 | 1.40 | 1.44 | 1.36 | 1.39 | 1.39 | - | 7,151 |
| May 8, 2025 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 16,540 |
| May 7, 2025 | 1.50 | 1.50 | 1.34 | 1.41 | 1.41 | 7.63% | 14,766 |
| May 6, 2025 | 1.36 | 1.39 | 1.26 | 1.31 | 1.31 | -7.09% | 50,952 |
| May 5, 2025 | 1.48 | 1.51 | 1.37 | 1.41 | 1.41 | -5.37% | 29,805 |
| May 2, 2025 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | 3.47% | 10,484 |
| May 1, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -2.04% | 4,062 |
| Apr 30, 2025 | 1.49 | 1.58 | 1.42 | 1.47 | 1.47 | -2.33% | 11,771 |
| Apr 29, 2025 | 1.49 | 1.58 | 1.49 | 1.51 | 1.51 | -0.33% | 5,258 |
| Apr 28, 2025 | 1.50 | 1.56 | 1.46 | 1.51 | 1.51 | 1.34% | 26,720 |
| Apr 25, 2025 | 1.57 | 1.58 | 1.41 | 1.49 | 1.49 | 4.93% | 20,546 |
| Apr 24, 2025 | 1.43 | 1.48 | 1.41 | 1.42 | 1.42 | -1.39% | 15,674 |
| Apr 23, 2025 | 1.40 | 1.51 | 1.40 | 1.44 | 1.44 | - | 10,594 |
| Apr 22, 2025 | 1.46 | 1.55 | 1.40 | 1.44 | 1.44 | 1.77% | 14,622 |
| Apr 21, 2025 | 1.43 | 1.49 | 1.40 | 1.42 | 1.42 | -3.74% | 16,035 |
| Apr 17, 2025 | 1.44 | 1.50 | 1.39 | 1.47 | 1.47 | 5.76% | 28,622 |
| Apr 16, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 7,291 |
| Apr 15, 2025 | 1.44 | 1.50 | 1.37 | 1.40 | 1.40 | 4.48% | 37,198 |
| Apr 14, 2025 | 1.37 | 1.42 | 1.33 | 1.34 | 1.34 | -2.90% | 20,729 |
| Apr 11, 2025 | 1.34 | 1.44 | 1.33 | 1.38 | 1.38 | 3.76% | 17,449 |