Marchex, Inc. (MCHX) NASDAQ

1.66

+0.01(+0.61%)

Updated at December 04 03:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 20251.61.651.651.71.5615,600
December 02, 20251.581.611.611.651.588,200
December 01, 20251.591.61.61.631.592,943
November 28, 20251.621.631.631.631.62,639
November 26, 20251.661.591.591.671.5926,527
November 25, 20251.61.641.641.661.5922,224
November 24, 20251.451.611.611.611.4562,217
November 21, 20251.481.461.461.51.4451,897
November 20, 20251.441.431.431.551.4274,327
November 19, 20251.451.451.451.531.4439,300
November 18, 20251.381.451.451.461.3285,300
November 17, 20251.521.451.451.561.462,723
November 14, 20251.541.581.581.71.5433,000
November 13, 20251.61.541.541.711.5455,012
November 12, 20251.61.61.61.661.614,500
November 11, 20251.651.641.641.661.6210,000
November 10, 20251.671.651.651.721.6442,533
November 07, 20251.661.671.671.671.625,100
November 06, 20251.761.651.651.761.5970,900
November 05, 20251.751.711.711.781.6816,200
November 04, 20251.761.731.731.771.733,711
November 03, 20251.791.781.781.791.7618,094
October 31, 20251.81.751.751.81.7515,841
October 30, 20251.81.831.81.861.7814,312
October 29, 20251.811.771.771.851.7622,800
October 28, 20251.851.831.831.851.789,628
October 27, 20251.871.821.821.871.794,923
October 24, 20251.771.821.821.871.7621,609
October 23, 20251.791.81.81.81.7327,707
October 22, 20251.81.761.761.811.7524,800
October 21, 20251.831.811.811.841.7536,329
October 20, 20251.831.81.81.891.7828,300
October 17, 20251.841.821.821.881.7536,900
October 16, 20251.81.811.811.851.7911,937
October 15, 20251.871.871.871.921.8640,413
October 14, 20251.881.881.881.911.7874,200
October 13, 20252.031.931.932.031.9174,728
October 10, 20252.031.961.962.041.94108,396
October 09, 20251.991.951.951.991.9520,108
October 08, 20251.881.981.981.981.8851,600
October 07, 20251.871.831.831.881.8237,497
October 06, 20251.871.81.81.871.815,500
October 03, 20251.71.811.811.851.766,330
October 02, 20251.861.71.71.861.6542,130
October 01, 20251.81.731.731.881.7323,949
September 30, 20251.811.811.811.881.788,014
September 29, 20251.831.841.841.871.8213,110
September 26, 20251.871.821.821.871.7618,217
September 25, 20251.91.831.831.981.8336,300
September 24, 20251.921.931.931.931.920,013
September 23, 20251.921.881.881.951.8818,706
September 22, 20251.961.921.921.981.9216,800
September 19, 20251.91.921.921.961.8453,407
September 18, 20251.91.91.91.971.918,200
September 17, 20251.911.921.921.951.8232,173
September 16, 20251.951.921.921.981.8957,000
September 15, 20251.951.951.951.971.958,602
September 12, 20251.951.961.961.971.953,700
September 11, 20251.971.981.9821.9610,400
September 10, 20251.96222.031.9515,441
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved