U.S. Markets closed

Marchex, Inc. (MCHX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
2.90-0.10 (-3.33%)
At close: 4:00PM EDT
People also watch
MDCAQNSTLAMRLQDTNILE
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20173.013.012.862.902.903,426,600
Jun 22, 20172.953.012.893.003.00121,500
Jun 21, 20173.023.022.922.942.9478,100
Jun 20, 20172.953.012.893.003.00126,900
Jun 19, 20172.872.992.832.942.94126,800
Jun 16, 20172.832.912.812.892.89158,500
Jun 15, 20172.822.982.782.902.90196,800
Jun 14, 20172.852.892.792.852.85186,100
Jun 13, 20172.852.862.792.852.8589,000
Jun 12, 20172.902.912.842.842.84157,500
Jun 09, 20172.882.942.852.892.8994,800
Jun 08, 20172.892.962.872.892.8964,400
Jun 07, 20172.952.992.852.912.91104,600
Jun 06, 20172.902.972.842.942.94161,900
Jun 05, 20172.943.062.882.932.93260,800
Jun 02, 20172.822.992.822.922.92114,600
Jun 01, 20172.862.862.752.822.8275,100
May 31, 20172.772.882.772.812.8179,700
May 30, 20172.772.832.732.772.7770,800
May 26, 20172.822.832.752.782.7843,300
May 25, 20172.862.872.802.822.8278,800
May 24, 20172.852.942.792.862.8668,400
May 23, 20172.892.962.852.852.8591,800
May 22, 20172.952.982.852.882.8893,900
May 19, 20172.942.992.912.962.9685,500
May 18, 20172.913.002.902.942.94137,000
May 17, 20172.952.982.902.932.93102,600
May 16, 20173.003.052.952.992.99108,200
May 15, 20172.983.102.962.982.98129,100
May 12, 20173.003.002.932.972.9790,600
May 11, 20173.033.072.943.013.01131,700
May 10, 20172.973.082.973.033.03259,800
May 09, 20172.923.022.922.992.99214,400
May 08, 20172.763.032.762.942.94387,600
May 05, 20172.592.832.592.772.77123,100
May 04, 20172.702.752.642.722.7298,000
May 03, 20172.682.712.632.692.69105,200
May 02, 20172.702.782.692.702.7073,100
May 01, 20172.702.742.682.702.70104,800
Apr 28, 20172.722.732.662.712.71107,600
Apr 27, 20172.772.772.692.712.71108,700
Apr 26, 20172.752.802.742.782.78102,500
Apr 25, 20172.782.792.742.772.77172,500
Apr 24, 20172.722.772.672.772.77118,700
Apr 21, 20172.642.692.602.682.68112,100
Apr 20, 20172.632.652.612.642.6465,100
Apr 19, 20172.612.662.612.632.6361,200
Apr 18, 20172.622.642.592.632.6391,700
Apr 17, 20172.602.642.602.642.6456,200
Apr 13, 20172.622.632.602.602.6095,100
Apr 12, 20172.632.672.622.622.6285,200
Apr 11, 20172.632.662.632.652.6554,900
Apr 10, 20172.642.742.632.652.65102,500
Apr 07, 20172.642.722.642.662.6634,200
Apr 06, 20172.622.672.612.662.6698,200
Apr 05, 20172.652.702.632.632.63128,600
Apr 04, 20172.632.702.632.672.6794,600
Apr 03, 20172.702.722.612.652.65256,700
Mar 31, 20172.702.732.672.722.7273,300
Mar 30, 20172.712.732.652.692.6982,800
Mar 29, 20172.652.752.652.692.6969,900
Mar 28, 20172.672.712.642.662.6678,300
Mar 27, 20172.632.702.602.682.68249,800
Mar 24, 20172.682.692.622.662.66112,900
Mar 23, 20172.652.722.652.692.6955,400
Mar 22, 20172.692.702.642.652.6570,600
Mar 21, 20172.662.702.632.682.68397,900
Mar 20, 20172.632.662.602.632.63227,300
Mar 17, 20172.592.642.592.642.64230,200
Mar 16, 20172.612.622.552.612.61104,100
Mar 15, 20172.542.612.542.592.5943,100
Mar 14, 20172.612.612.512.572.5779,300
Mar 13, 20172.552.602.522.602.60111,800
Mar 10, 20172.592.592.532.542.5496,700
Mar 09, 20172.612.612.522.552.55130,000
Mar 08, 20172.692.692.572.582.58167,800
Mar 07, 20172.712.722.632.652.65292,800
Mar 06, 20172.682.722.632.702.70202,600
Mar 03, 20172.702.752.662.712.71244,400
Mar 02, 20172.702.742.652.672.67161,700
Mar 01, 20172.672.712.572.702.70244,700
Feb 28, 20172.582.682.582.672.67165,100
Feb 27, 20172.662.662.542.602.60209,900
Feb 24, 20172.692.712.632.672.67115,800
Feb 23, 20172.782.782.702.702.7098,100
Feb 22, 20172.822.852.742.782.78136,500
Feb 21, 20172.802.882.752.842.84163,400
Feb 17, 20172.862.902.752.802.80354,500
Feb 16, 20173.053.153.003.073.07247,800
Feb 15, 20173.003.072.923.063.06206,000
Feb 14, 20173.063.062.913.013.01248,600
Feb 13, 20172.823.082.813.063.06647,300
Feb 10, 20172.912.912.762.872.87858,800
Feb 09, 20173.603.752.812.952.957,073,300
Feb 08, 20172.602.632.502.542.54165,500
Feb 07, 20172.692.712.602.612.6174,400
Feb 06, 20172.722.732.672.682.6837,100
Feb 03, 20172.722.762.642.722.7275,600
Feb 02, 20172.732.732.662.692.69176,600
Feb 01, 20172.742.802.702.732.7333,300
*Close price adjusted for dividends and splits.
Loading more data...