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

1.7200
-0.0100 (-0.58%)
NASDAQ · Last Trade: Apr 23rd, 3:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/22/20261.691.791.661.7322,5541.73
4/21/20261.711.751.681.7373,8301.73
4/20/20261.651.741.651.7215,6161.72
4/17/20261.571.691.561.6833,3421.68
4/16/20261.471.541.471.549,1341.54
4/15/20261.471.561.471.504,4221.50
4/14/20261.471.551.471.557,8271.55
4/13/20261.531.571.441.499,0191.49
4/10/20261.541.591.451.5524,5281.55
4/09/20261.641.641.561.5711,5871.57
4/08/20261.651.691.611.618,2721.61
4/07/20261.511.621.511.575,2661.57
4/06/20261.521.591.521.597,5941.59
4/02/20261.571.601.551.582,7981.58
4/01/20261.561.571.541.565,6411.56
3/31/20261.521.581.521.557,5321.55
3/30/20261.501.561.501.568,9261.56
3/27/20261.391.551.351.5430,1921.54
3/26/20261.451.491.371.4246,9281.42
3/25/20261.491.551.461.497,5551.49
3/24/20261.431.601.431.4312,4681.43
3/23/20261.401.441.401.415,4781.41
3/20/20261.391.421.341.3421,5301.34
3/19/20261.461.481.381.4336,9151.43
3/18/20261.461.591.461.5120,5221.51
3/17/20261.421.541.421.499,2851.49
3/16/20261.411.421.401.402,5931.40
3/13/20261.401.431.401.431,8841.43
3/12/20261.421.421.401.408,7311.40
3/11/20261.431.431.391.4127,8271.41
3/10/20261.381.421.381.428,9671.42
3/09/20261.381.431.381.422,9711.42
3/06/20261.501.501.401.423,6491.42
3/05/20261.411.451.411.423,3001.42
3/04/20261.501.501.441.466,8201.46
3/03/20261.441.451.411.453,1981.45
3/02/20261.451.511.411.4612,1271.46
2/27/20261.471.481.431.476,8881.47
2/26/20261.511.541.461.488,9041.48
2/25/20261.471.531.461.539,2461.53
2/24/20261.501.501.461.4819,6751.48
2/23/20261.501.511.461.5119,6411.51
2/20/20261.531.531.481.5016,5901.50
2/19/20261.601.601.471.5519,1861.55
2/18/20261.551.561.501.5522,8981.55
2/17/20261.571.581.551.579,7011.57
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