Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Marchex, Inc. - Class B Common Stock (MCHX)

1.7300
+0.0200 (1.17%)
NASDAQ· Last Trade: Jul 12th, 2:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marchex, Inc. - Class B Common Stock (MCHX)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20261.721.741.721.736,6861.73
7/09/20261.711.721.701.722,7691.72
7/08/20261.751.811.521.713,6381.71
7/07/20261.771.801.761.7933,2011.79
7/06/20261.741.761.691.7631,9191.76
7/02/20261.701.741.681.7419,3031.74
7/01/20261.611.711.611.6834,1611.68
6/30/20261.601.661.601.6113,2391.61
6/29/20261.521.671.521.6320,5551.63
6/26/20261.501.591.471.5869,3331.58
6/25/20261.511.571.471.5046,1231.50
6/24/20261.481.511.471.4912,6471.49
6/23/20261.481.521.471.4810,9461.48
6/22/20261.461.491.451.477,2591.47
6/18/20261.521.551.461.4626,1311.46
6/17/20261.541.541.361.4958,3801.49
6/16/20261.521.571.521.5523,5061.55
6/15/20261.541.621.491.4921,3671.49
6/12/20261.511.561.511.555,9541.55
6/11/20261.651.651.461.525,8311.52
6/10/20261.481.561.481.4921,7671.49
6/09/20261.581.591.501.518,7051.51
6/08/20261.551.571.521.538,1011.53
6/05/20261.471.551.471.5221,5641.52
6/04/20261.521.591.521.5623,7271.56
6/03/20261.541.621.541.5610,3761.56
6/02/20261.691.721.631.6411,9611.64
6/01/20261.651.691.601.6719,7491.67
5/29/20260.001.691.621.6617,4031.66
5/28/20261.651.661.631.6411,4641.64
5/27/20261.661.701.601.6322,2681.63
5/26/20261.731.891.611.6280,0901.62
5/22/20261.641.721.621.6882,1991.68
5/21/20261.651.681.631.6716,1211.67
5/20/20261.531.701.531.6896,6111.68
5/19/20261.761.761.591.6619,6261.66
5/18/20261.621.701.621.6637,0901.66
5/15/20261.641.661.621.622,4921.62
5/14/20261.741.781.611.6221,3381.62
5/13/20261.561.631.561.608,6061.60
5/12/20261.521.591.511.592,7131.59
5/11/20261.611.751.511.6021,4641.60
5/08/20261.621.621.501.5810,1911.58
5/07/20261.631.691.521.608,2271.60
5/06/20261.751.751.641.6410,6131.64
5/05/20261.751.751.711.723,4141.72
5/04/20261.711.751.711.734,5701.73
5/01/20261.751.751.721.733,0781.73
4/30/20261.681.741.651.7414,5861.74
4/29/20261.751.771.741.7431,7891.74
4/28/20261.741.781.741.7513,9741.75
4/27/20261.781.781.721.745,4721.74
4/24/20261.761.771.731.7419,7331.74
4/23/20261.771.771.721.745,5661.74
4/22/20261.691.791.661.7322,5541.73
4/21/20261.711.751.681.7373,8301.73
4/20/20261.651.741.651.7215,6161.72
4/17/20261.571.691.561.6833,3421.68
4/16/20261.471.541.471.549,1341.54
4/15/20261.471.561.471.504,4221.50
4/14/20261.471.551.471.557,8271.55
4/13/20261.531.571.441.499,0191.49