Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.770
+0.090 (5.36%)
Jun 4, 2025, 1:17 PM - Market open

Marchex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20251.541.731.541.681.688.39%144,167
Jun 2, 20251.551.601.551.551.55-3.13%2,954
May 30, 20251.601.621.601.601.60-0.62%2,670
May 29, 20251.701.721.611.611.61-5.29%21,088
May 28, 20251.621.741.621.701.701.80%1,320
May 27, 20251.571.701.571.671.67-28,029
May 23, 20251.731.731.651.671.67-1.18%18,171
May 22, 20251.631.741.631.691.691.20%26,342
May 21, 20251.601.751.601.671.671.83%14,895
May 20, 20251.701.731.641.641.64-4.65%15,321
May 19, 20251.591.721.451.721.726.17%38,987
May 16, 20251.691.791.621.621.62-5.26%74,452
May 15, 20251.501.761.491.711.7114.00%51,021
May 14, 20251.401.591.361.501.503.45%100,933
May 13, 20251.491.491.401.451.45-1.36%16,977
May 12, 20251.401.501.381.471.475.76%29,653
May 9, 20251.401.441.361.391.39-7,151
May 8, 20251.431.441.381.391.39-1.42%16,540
May 7, 20251.501.501.341.411.417.63%14,766
May 6, 20251.361.391.261.311.31-7.09%50,952
May 5, 20251.481.511.371.411.41-5.37%29,805
May 2, 20251.501.501.441.491.493.47%10,484
May 1, 20251.501.501.431.441.44-2.04%4,062
Apr 30, 20251.491.581.421.471.47-2.33%11,771
Apr 29, 20251.491.581.491.511.51-0.33%5,258
Apr 28, 20251.501.561.461.511.511.34%26,720
Apr 25, 20251.571.581.411.491.494.93%20,546
Apr 24, 20251.431.481.411.421.42-1.39%15,674
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