MCHX - Marchex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20194.24004.46004.24004.45004.4500166,400
Jun 25, 20194.33004.38004.23004.24004.2400126,700
Jun 24, 20194.44004.48004.30004.34004.3400126,100
Jun 21, 20194.51004.51004.36004.43004.430072,500
Jun 20, 20194.72004.75004.49004.51004.5100107,400
Jun 19, 20194.49004.74004.41004.68004.6800176,700
Jun 18, 20194.30004.49004.28004.47004.4700123,900
Jun 17, 20194.34004.41004.26004.28004.280094,700
Jun 14, 20194.51004.54004.31004.34004.340069,000
Jun 13, 20194.42004.64004.42004.51004.5100127,600
Jun 12, 20194.19004.45004.19004.45004.4500195,300
Jun 11, 20194.12004.26004.04004.16004.1600320,300
Jun 10, 20194.34004.39004.07004.10004.1000216,700
Jun 07, 20194.42004.42004.23004.33004.3300162,000
Jun 06, 20194.39004.55004.39004.46004.4600116,200
Jun 05, 20194.18004.46004.00004.42004.4200320,400
Jun 04, 20194.30004.35004.16004.21004.2100262,000
Jun 03, 20194.29004.43004.11004.26004.2600197,400
May 31, 20194.56004.64004.35004.36004.3600159,400
May 30, 20194.69004.83004.56004.61004.6100185,300
May 29, 20195.10005.10004.68004.71004.7100278,600
May 28, 20195.11005.18005.05005.08005.0800110,800
May 24, 20195.11005.12004.80005.08005.0800168,000
May 23, 20195.25005.28005.06005.09005.0900144,300
May 22, 20195.35005.46005.18005.25005.2500285,000
May 21, 20195.24005.42005.24005.37005.3700406,000
May 20, 20195.19005.26005.14005.26005.2600120,900
May 17, 20195.26005.29005.04005.22005.2200225,500
May 16, 20195.44005.52005.28005.30005.3000230,000
May 15, 20195.16005.54005.16005.42005.4200255,600
May 14, 20195.08005.18005.03005.17005.1700303,600
May 13, 20194.93005.14004.91005.09005.0900236,300
May 10, 20195.15005.15005.05005.08005.0800481,500
May 09, 20195.19005.25005.07005.18005.1800250,600
May 08, 20195.11005.27005.11005.23005.2300254,400
May 07, 20194.74005.34004.61005.14005.1400345,800
May 06, 20195.42005.42005.18005.26005.2600213,500
May 03, 20194.75005.57004.75005.41005.4100757,300
May 02, 20194.81004.95004.79004.84004.8400131,900
May 01, 20194.83004.91004.70004.83004.8300142,200
Apr 30, 20194.68004.85004.63004.77004.7700160,900
Apr 29, 20194.78004.79004.68004.70004.700056,800
Apr 26, 20194.78004.82004.75004.76004.760054,200
Apr 25, 20194.71004.88004.28004.79004.7900227,200
Apr 24, 20194.82004.82004.70004.75004.7500186,500
Apr 23, 20194.83004.96004.83004.86004.8600111,100
Apr 22, 20195.00005.02004.78004.83004.8300112,700
Apr 18, 20195.05005.12004.99005.02005.0200131,600
Apr 17, 20195.15005.19005.02005.05005.0500378,700
Apr 16, 20194.85005.15004.82005.10005.1000554,500
Apr 15, 20194.74004.84004.72004.84004.8400135,900
Apr 12, 20194.77004.83004.75004.79004.7900108,500
Apr 11, 20194.84004.84004.70004.78004.7800150,100
Apr 10, 20194.82004.89004.75004.84004.840065,900
Apr 09, 20194.78004.86004.77004.84004.840055,100
Apr 08, 20194.79004.84004.75004.80004.800060,000
Apr 05, 20194.73004.81004.67004.79004.790099,900
Apr 04, 20194.82004.85004.74004.79004.790077,300
Apr 03, 20194.73004.85004.72004.82004.8200115,200
Apr 02, 20194.74004.74004.62004.72004.7200119,700
Apr 01, 20194.73004.82004.70004.76004.7600221,300
Mar 29, 20194.67004.77004.59004.73004.7300227,000
Mar 28, 20194.65004.68004.65004.68004.680085,900
Mar 27, 20194.65004.67004.63004.65004.6500100,200
Mar 26, 20194.71004.72004.65004.66004.6600115,500
Mar 25, 20194.76004.79004.60004.69004.6900155,600
Mar 22, 20194.90004.94004.76004.76004.7600175,600
Mar 21, 20194.80004.90004.76004.90004.9000265,200
Mar 20, 20194.72004.87004.63004.81004.8100312,100
Mar 19, 20194.73004.75004.57004.72004.7200210,500
Mar 18, 20194.75004.75004.58004.70004.7000263,100
Mar 15, 20194.64004.71004.54004.70004.7000358,300
Mar 14, 20194.31004.68004.26004.64004.6400296,900
Mar 13, 20194.36004.45004.24004.32004.3200165,900
Mar 12, 20194.22004.42004.20004.37004.3700255,800
Mar 11, 20194.18004.29004.18004.21004.2100100,500
Mar 08, 20194.23004.34004.17004.25004.250074,000
Mar 07, 20194.22004.33004.17004.27004.270072,000
Mar 06, 20194.30004.31004.13004.22004.220067,200
Mar 05, 20194.32004.36004.25004.29004.290061,800
Mar 04, 20194.47004.47004.26004.38004.3800119,600
Mar 01, 20194.32004.59004.32004.48004.4800332,200
Feb 28, 20194.36004.37004.29004.33004.330073,100
Feb 27, 20194.29004.37004.27004.35004.3500143,500
Feb 26, 20194.36004.40004.27004.33004.3300134,200
Feb 25, 20194.34004.45004.30004.36004.3600244,900
Feb 22, 20194.40004.55004.28004.36004.3600340,700
Feb 21, 20194.10004.43004.05004.41004.4100289,000
Feb 20, 20193.97004.14003.91004.07004.0700348,200
Feb 19, 20194.05004.06003.84003.96003.9600195,400
Feb 15, 20194.19004.20003.95004.07004.0700253,100
Feb 14, 20194.49004.51004.07004.19004.1900434,900
Feb 13, 20194.43004.52004.39004.39004.3900184,700
Feb 12, 20194.49004.55004.20004.45004.4500293,100
Feb 11, 20194.27004.75004.18004.49004.4900755,900
Feb 08, 20194.14004.24004.12004.24004.2400234,600
Feb 07, 20194.16004.20004.01004.14004.1400320,900
Feb 06, 20194.27004.27004.13004.15004.1500277,900
Feb 05, 20194.14004.29004.14004.25004.2500270,600
Feb 04, 20194.00004.19004.00004.14004.1400365,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...