Home

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

1.9200
-0.0300 (-1.54%)
NASDAQ · Last Trade: Sep 17th, 2:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/16/20251.951.981.891.9256,9871.92
9/15/20251.951.971.951.958,6021.95
9/12/20251.951.971.951.963,6881.96
9/11/20251.972.001.961.9810,3911.98
9/10/20251.962.031.952.0015,4412.00
9/09/20252.022.021.962.0016,8652.00
9/08/20252.002.032.002.0211,4222.02
9/05/20252.002.031.992.007,0672.00
9/04/20251.992.031.972.0311,4012.03
9/03/20251.951.991.921.9813,1001.98
9/02/20251.981.981.951.9710,1691.97
8/29/20251.971.981.951.967,1021.96
8/28/20251.941.991.941.9511,3021.95
8/27/20251.992.031.951.9521,3581.95
8/26/20251.992.031.961.9717,0771.97
8/25/20252.042.091.961.9726,3481.97
8/22/20251.932.021.931.9718,4611.97
8/21/20251.951.971.941.9421,4781.94
8/20/20251.972.001.961.978,4191.97
8/19/20251.922.021.921.9816,1601.98
8/18/20252.042.041.921.9833,6081.98
8/15/20251.802.011.791.94122,5771.94
8/14/20251.751.821.661.8141,4621.81
8/13/20252.012.011.371.81673,0371.81
8/12/20252.032.052.002.0316,0862.03
8/11/20251.992.051.851.9752,0891.97
8/08/20252.102.142.062.1318,0362.13
8/07/20252.132.132.062.1210,4872.12
8/06/20252.022.132.022.118,5852.11
8/05/20252.062.142.032.1312,1492.13
8/04/20251.892.121.892.0660,1262.06
8/01/20251.961.991.901.932,6511.93
7/31/20251.901.971.901.943,4791.94
7/30/20251.981.981.931.937,1331.93
7/29/20252.002.041.911.9218,9051.92
7/28/20252.022.031.971.986,1251.98
7/25/20252.042.042.002.035,2452.03
7/24/20252.002.062.002.033,3142.03
7/23/20252.022.082.002.059,1242.05
7/22/20252.072.142.022.0230,6022.02
7/21/20252.012.102.002.1013,1612.10
7/18/20251.952.031.952.0314,7982.03
7/17/20252.002.061.951.9558,1741.95
7/16/20252.042.062.002.0052,4492.00
7/15/20252.112.112.002.0118,2792.01
7/14/20252.002.072.002.0115,1302.01
7/11/20252.022.052.002.027,8302.02
7/10/20252.082.082.032.0512,9952.05
7/09/20252.092.092.022.0625,6482.06
7/08/20252.102.152.042.0421,9882.04
7/07/20252.182.202.042.0412,9922.04
7/03/20252.122.192.112.1321,7952.13
7/02/20252.192.262.132.129,5252.12
7/01/20252.232.272.112.1625,6822.16
6/30/20252.222.222.142.199,8522.19
6/27/20252.162.202.102.1531,2342.15
6/26/20252.112.162.082.1620,8792.16
6/25/20252.122.182.052.1122,2562.11
6/24/20252.162.302.122.1523,8682.15
6/23/20252.122.152.072.1155,4572.11
6/20/20251.892.311.892.12424,2822.12
6/18/20251.871.951.871.9014,8301.90
6/17/20251.861.921.801.9017,7181.90