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

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

1.2700
+0.0400 (3.25%)
NASDAQ · Last Trade: Oct 14th, 6:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/13/20261.231.301.231.2320,3541.23
10/12/20261.301.311.241.3122,1971.31
10/09/20261.361.361.241.2828,2471.28
10/08/20261.361.401.311.3641,3161.36
10/07/20261.271.421.271.3776,8231.37
10/06/20261.311.371.311.3627,9421.36
10/05/20261.321.391.271.2831,7201.28
10/02/20261.301.331.291.2921,5031.29
10/01/20261.291.361.271.2919,9211.29
9/30/20261.331.331.221.2914,0201.29
9/29/20261.361.361.271.2913,9451.29
9/28/20261.301.351.271.3233,5611.32
9/25/20261.331.361.261.3115,6261.31
9/24/20261.351.451.301.3113,2711.31
9/23/20261.421.421.321.339,0551.33
9/22/20261.431.501.411.4255,5741.42
9/21/20261.231.471.231.3963,1581.39
9/18/20261.351.381.231.26502,7441.26
9/17/20261.301.381.281.3695,7621.36
9/16/20261.251.331.251.2934,7891.29
9/15/20261.231.301.151.2350,7821.23
9/14/20261.381.381.231.23104,1421.23
9/11/20261.641.681.361.3622,1811.36
9/10/20261.581.581.421.4382,1931.43
9/09/20261.661.661.561.585,8551.58
9/08/20261.741.801.551.5751,7401.57
9/04/20261.761.781.711.7417,3131.74
9/03/20261.771.771.721.7614,5731.76
9/02/20261.771.791.761.768,5981.76
9/01/20261.811.861.761.768,3941.76
8/31/20261.851.871.801.817,8741.81
8/28/20261.822.001.801.8453,4751.84
8/27/20261.781.851.781.8112,5631.81
8/26/20261.781.841.781.8215,5251.82
8/25/20261.781.811.761.8037,3601.80
8/24/20261.771.811.751.7628,9791.76
8/21/20261.801.801.761.796,8171.79
8/20/20261.771.811.751.784,5521.78
8/19/20261.761.811.761.778,7661.77
8/18/20261.751.831.721.7920,5971.79
8/17/20261.821.851.811.8112,4021.81
8/14/20261.821.971.821.8520,9601.85
8/13/20261.731.821.701.8260,7111.82
8/12/20261.781.781.701.7511,6401.75
8/11/20261.731.801.701.747,2271.74
8/10/20261.771.821.701.7924,2541.79
8/07/20261.751.851.751.803,8381.80
8/06/20261.851.851.781.815,4951.81
8/05/20261.921.921.691.8211,0251.82
8/04/20261.871.981.831.8874,9901.88
8/03/20261.801.901.791.9038,1251.90
7/31/20261.751.751.721.726,2461.72
7/30/20261.701.841.641.7641,6791.76
7/29/20261.691.871.611.764,3831.76
7/28/20261.841.851.781.7910,7821.79
7/27/20261.811.821.781.798,4661.79
7/24/20261.581.851.551.8019,4821.80
7/23/20261.741.761.671.678,9681.67
7/22/20261.901.901.751.774,2101.77
7/21/20261.761.821.761.8013,0741.80
7/20/20261.851.851.791.8115,1321.81
7/17/20261.861.861.731.8034,5471.80
7/16/20261.751.941.691.85119,2861.85
7/15/20261.721.731.711.725,5011.72