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

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

1.5699
+0.0099 (0.63%)
NASDAQ · Last Trade: Feb 17th, 3:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/13/20261.561.591.551.5613,1471.56
2/12/20261.621.621.561.5823,2461.58
2/11/20261.581.611.571.6054,6571.60
2/10/20261.601.671.601.6325,8881.63
2/09/20261.651.661.601.6551,8221.65
2/06/20261.691.751.631.6571,9051.65
2/05/20261.641.651.591.628,0951.62
2/04/20261.611.641.601.647,7541.64
2/03/20261.651.661.561.6553,1061.65
2/02/20261.651.721.631.6812,0971.68
1/30/20261.611.661.591.6442,3221.64
1/29/20261.621.651.611.657,0631.65
1/28/20261.731.731.621.6638,7251.66
1/27/20261.661.751.651.7410,0491.74
1/26/20261.621.771.621.7134,1571.71
1/23/20261.751.751.691.7318,0001.73
1/22/20261.731.741.681.723,1811.72
1/21/20261.741.791.721.7211,3931.72
1/20/20261.731.761.611.7320,2121.73
1/16/20261.771.791.721.7412,1891.74
1/15/20261.721.771.721.746,8721.74
1/14/20261.771.781.711.749,8841.74
1/13/20261.741.761.711.7522,6521.75
1/12/20261.681.761.631.7421,7931.74
1/09/20261.721.771.691.7523,6211.75
1/08/20261.691.741.661.7416,8161.74
1/07/20261.611.711.611.709,8711.70
1/06/20261.661.661.591.6411,8511.64
1/05/20261.671.701.641.696,4091.69
1/02/20261.681.701.621.688,7241.68
12/31/20251.621.681.601.6646,5721.66
12/30/20251.651.651.621.6538,9401.65
12/29/20251.621.691.611.6732,0681.67
12/26/20251.621.671.611.6714,9721.67
12/24/20251.661.731.631.6615,0961.66
12/23/20251.681.701.671.6918,0311.69
12/22/20251.661.751.651.7223,9811.72
12/19/20251.631.721.631.6828,3501.68
12/18/20251.621.681.601.6822,8511.68
12/17/20251.611.661.611.6617,1521.66
12/16/20251.601.641.601.6414,5881.64
12/15/20251.681.691.601.637,5711.63
12/12/20251.631.661.611.6317,8401.63
12/11/20251.651.661.601.6423,3281.64
12/10/20251.671.721.631.6463,8571.64
12/09/20251.651.721.651.6824,2061.68
12/08/20251.651.711.641.668,3811.66
12/05/20251.621.711.611.676,9341.67
12/04/20251.611.691.601.679,3561.67
12/03/20251.601.701.561.6515,6431.65
12/02/20251.581.651.581.618,2251.61
12/01/20251.591.631.591.602,9431.60
11/28/20251.621.631.601.632,6391.63
11/26/20251.661.671.591.5926,5271.59
11/25/20251.601.661.591.6422,2241.64
11/24/20251.451.611.451.6162,2171.61
11/21/20251.481.501.441.4651,8971.46
11/20/20251.441.551.421.4373,8271.43
11/19/20251.451.531.441.4539,2761.45
11/18/20251.381.461.321.4570,1461.45
11/17/20251.521.561.401.4562,7231.45