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

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

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	1.76	1.76	1.59	1.65	70,861	1.65
11/05/2025	1.75	1.78	1.68	1.71	16,182	1.71
11/04/2025	1.76	1.77	1.70	1.73	33,211	1.73
11/03/2025	1.79	1.79	1.76	1.77	17,894	1.77
10/31/2025	1.80	1.80	1.75	1.75	15,841	1.75
10/30/2025	1.80	1.86	1.77	1.83	14,312	1.83
10/29/2025	1.81	1.85	1.76	1.77	20,290	1.77
10/28/2025	1.85	1.85	1.78	1.83	9,628	1.83
10/27/2025	1.87	1.87	1.79	1.82	4,923	1.82
10/24/2025	1.77	1.87	1.76	1.82	21,609	1.82
10/23/2025	1.79	1.80	1.73	1.80	27,810	1.80
10/22/2025	1.80	1.81	1.75	1.76	24,789	1.76
10/21/2025	1.83	1.84	1.75	1.81	36,329	1.81
10/20/2025	1.83	1.89	1.78	1.80	28,288	1.80
10/17/2025	1.84	1.88	1.75	1.82	36,881	1.82
10/16/2025	1.80	1.85	1.79	1.81	11,937	1.81
10/15/2025	1.87	1.92	1.86	1.87	40,413	1.87
10/14/2025	1.88	1.91	1.77	1.88	74,161	1.88
10/13/2025	2.03	2.03	1.91	1.93	74,228	1.93
10/10/2025	2.03	2.04	1.94	1.96	108,396	1.96
10/09/2025	1.98	1.99	1.95	1.95	20,117	1.95
10/08/2025	1.88	1.98	1.88	1.98	51,578	1.98
10/07/2025	1.87	1.88	1.82	1.83	37,406	1.83
10/06/2025	1.87	1.87	1.80	1.80	15,478	1.80
10/03/2025	1.70	1.85	1.70	1.81	66,283	1.81
10/02/2025	1.86	1.86	1.65	1.70	42,130	1.70
10/01/2025	1.80	1.88	1.73	1.73	23,949	1.73
9/30/2025	1.80	1.88	1.78	1.81	8,014	1.81
9/29/2025	1.83	1.87	1.82	1.84	13,110	1.84
9/26/2025	1.87	1.87	1.76	1.82	18,217	1.82
9/25/2025	1.90	1.98	1.83	1.83	36,294	1.83
9/24/2025	1.92	1.93	1.90	1.93	20,013	1.93
9/23/2025	1.92	1.95	1.88	1.88	18,706	1.88
9/22/2025	1.96	1.98	1.92	1.92	16,774	1.92
9/19/2025	1.90	1.96	1.84	1.92	53,407	1.92
9/18/2025	1.90	1.97	1.90	1.90	18,168	1.90
9/17/2025	1.91	1.95	1.82	1.92	32,073	1.92
9/16/2025	1.95	1.98	1.89	1.92	56,987	1.92
9/15/2025	1.95	1.97	1.95	1.95	8,602	1.95
9/12/2025	1.95	1.97	1.95	1.96	3,688	1.96
9/11/2025	1.97	2.00	1.96	1.98	10,391	1.98
9/10/2025	1.96	2.03	1.95	2.00	15,441	2.00
9/09/2025	2.02	2.02	1.96	2.00	16,865	2.00
9/08/2025	2.00	2.03	2.00	2.02	11,422	2.02
9/05/2025	2.00	2.03	1.99	2.00	7,067	2.00
9/04/2025	1.99	2.03	1.97	2.03	11,401	2.03
9/03/2025	1.95	1.99	1.92	1.98	13,100	1.98
9/02/2025	1.98	1.98	1.95	1.97	10,169	1.97
8/29/2025	1.97	1.98	1.95	1.96	7,102	1.96
8/28/2025	1.94	1.99	1.94	1.95	11,302	1.95
8/27/2025	1.99	2.03	1.95	1.95	21,358	1.95
8/26/2025	1.99	2.03	1.96	1.97	17,077	1.97
8/25/2025	2.04	2.09	1.96	1.97	26,348	1.97
8/22/2025	1.93	2.02	1.93	1.97	18,461	1.97
8/21/2025	1.95	1.97	1.94	1.94	21,478	1.94
8/20/2025	1.97	2.00	1.96	1.97	8,419	1.97
8/19/2025	1.92	2.02	1.92	1.98	16,160	1.98
8/18/2025	2.04	2.04	1.92	1.98	33,608	1.98
8/15/2025	1.80	2.01	1.79	1.94	122,577	1.94
8/14/2025	1.75	1.82	1.66	1.81	41,462	1.81
8/13/2025	2.01	2.01	1.37	1.81	673,037	1.81
8/12/2025	2.03	2.05	2.00	2.03	16,086	2.03
8/11/2025	1.99	2.05	1.85	1.97	52,089	1.97
8/08/2025	2.10	2.14	2.06	2.13	18,036	2.13
8/07/2025	2.13	2.13	2.06	2.12	10,487	2.12