Marchex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	1.48	1.56	1.48	1.48	-	-	25
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%	7,257
Jun 18, 2026	1.48	1.55	1.46	1.46	1.46	-2.01%	26,127
Jun 17, 2026	1.55	1.55	1.36	1.49	1.49	-3.87%	58,379
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
Apr 30, 2026	1.68	1.74	1.65	1.74	1.74	-	14,586
Apr 29, 2026	1.75	1.77	1.74	1.74	1.74	-0.57%	31,788
Apr 28, 2026	1.74	1.78	1.74	1.75	1.75	0.57%	13,974
Apr 27, 2026	1.78	1.78	1.72	1.74	1.74	-	5,471
Apr 24, 2026	1.76	1.77	1.73	1.74	1.74	-	19,732
Apr 23, 2026	1.77	1.77	1.72	1.74	1.74	0.58%	5,566
Apr 22, 2026	1.69	1.79	1.66	1.73	1.73	-	22,554
Apr 21, 2026	1.71	1.75	1.68	1.73	1.73	0.58%	73,830
Apr 20, 2026	1.65	1.74	1.65	1.72	1.72	2.38%	15,616
Apr 17, 2026	1.57	1.69	1.56	1.68	1.68	9.09%	33,341
Apr 16, 2026	1.47	1.54	1.47	1.54	1.54	2.67%	9,134
Apr 15, 2026	1.47	1.56	1.47	1.50	1.50	-2.94%	4,420
Apr 14, 2026	1.47	1.55	1.47	1.55	1.55	3.72%	7,827