Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.700
0.00 (0.00%)
Jul 14, 2026, 4:00 PM EDT - Market closed
Marchex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.65 | 1.73 | 1.65 | 1.70 | 1.70 | - | 7,452 |
| Jul 13, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 6,528 |
| Jul 10, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.87% | 6,685 |
| Jul 9, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.29% | 2,769 |
| Jul 8, 2026 | 1.75 | 1.81 | 1.52 | 1.71 | 1.71 | -4.47% | 3,638 |
| Jul 7, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 33,201 |
| Jul 6, 2026 | 1.74 | 1.76 | 1.69 | 1.76 | 1.76 | 1.15% | 31,919 |
| Jul 2, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 3.57% | 19,302 |
| Jul 1, 2026 | 1.61 | 1.71 | 1.61 | 1.68 | 1.68 | 4.35% | 33,869 |
| Jun 30, 2026 | 1.60 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 13,239 |
| Jun 29, 2026 | 1.52 | 1.67 | 1.52 | 1.63 | 1.63 | 3.16% | 20,554 |
| Jun 26, 2026 | 1.50 | 1.59 | 1.47 | 1.58 | 1.58 | 5.33% | 69,333 |
| Jun 25, 2026 | 1.51 | 1.57 | 1.47 | 1.50 | 1.50 | 0.67% | 46,122 |
| Jun 24, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 0.68% | 12,647 |
| Jun 23, 2026 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | 0.68% | 10,946 |
| Jun 22, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 7,259 |
| Jun 18, 2026 | 1.48 | 1.55 | 1.46 | 1.46 | 1.46 | -2.01% | 26,130 |
| Jun 17, 2026 | 1.55 | 1.55 | 1.36 | 1.49 | 1.49 | -3.87% | 58,380 |
| Jun 16, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 4.03% | 23,506 |
| Jun 15, 2026 | 1.54 | 1.62 | 1.49 | 1.49 | 1.49 | -3.87% | 21,366 |
| Jun 12, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 5,954 |
| Jun 11, 2026 | 1.56 | 1.65 | 1.46 | 1.52 | 1.52 | 2.01% | 5,831 |
| Jun 10, 2026 | 1.48 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 21,767 |
| Jun 9, 2026 | 1.58 | 1.59 | 1.50 | 1.51 | 1.51 | -1.31% | 8,705 |
| Jun 8, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 8,101 |
| Jun 5, 2026 | 1.47 | 1.55 | 1.47 | 1.52 | 1.52 | -2.56% | 21,564 |
| Jun 4, 2026 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | - | 23,727 |
| Jun 3, 2026 | 1.54 | 1.62 | 1.54 | 1.56 | 1.56 | -4.88% | 10,376 |
| Jun 2, 2026 | 1.69 | 1.72 | 1.63 | 1.64 | 1.64 | -1.80% | 11,961 |
| Jun 1, 2026 | 1.65 | 1.69 | 1.60 | 1.67 | 1.67 | 0.60% | 19,749 |
| May 29, 2026 | 1.69 | 1.69 | 1.62 | 1.66 | 1.66 | 1.22% | 17,403 |
| May 28, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 11,464 |
| May 27, 2026 | 1.66 | 1.70 | 1.60 | 1.63 | 1.63 | 0.62% | 22,268 |
| May 26, 2026 | 1.73 | 1.89 | 1.61 | 1.62 | 1.62 | -3.57% | 80,089 |
| May 22, 2026 | 1.64 | 1.72 | 1.62 | 1.68 | 1.68 | 0.60% | 82,199 |
| May 21, 2026 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | -0.60% | 16,120 |
| May 20, 2026 | 1.53 | 1.70 | 1.53 | 1.68 | 1.68 | 1.20% | 96,611 |
| May 19, 2026 | 1.76 | 1.76 | 1.59 | 1.66 | 1.66 | - | 19,626 |
| May 18, 2026 | 1.62 | 1.70 | 1.62 | 1.66 | 1.66 | 2.47% | 37,090 |
| May 15, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | - | 2,491 |
| May 14, 2026 | 1.74 | 1.78 | 1.61 | 1.62 | 1.62 | 1.25% | 21,337 |
| May 13, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 0.63% | 8,806 |
| May 12, 2026 | 1.52 | 1.59 | 1.51 | 1.59 | 1.59 | -0.62% | 2,712 |
| May 11, 2026 | 1.61 | 1.75 | 1.51 | 1.60 | 1.60 | 1.26% | 21,463 |
| May 8, 2026 | 1.62 | 1.62 | 1.50 | 1.58 | 1.58 | -1.25% | 10,191 |
| May 7, 2026 | 1.63 | 1.69 | 1.52 | 1.60 | 1.60 | -2.44% | 8,227 |
| May 6, 2026 | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -4.37% | 10,613 |
| May 5, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.87% | 3,414 |
| May 4, 2026 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | - | 4,569 |
| May 1, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 3,077 |