Marchex, Inc. (MCHX) NASDAQ

1.64

-0.03(-1.80%)

Updated at June 02 04:00PM

Currency In USD

MCHX Historical Return

If you invested $1000 in Marchex, Inc. (MCHX) 10 years ago, it would be worth $569.44 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $653.39, while $1000 invested 1 year ago would be worth $976.19. This corresponds to total returns of -43.06%, -34.66%, -2.38%, respectively, with annualized returns of -5.47%, -8.16%, -2.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MCHX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.69	1.64	1.64	1.72	1.63	11,961
June 01, 2026	1.65	1.67	1.67	1.69	1.6	19,749
May 29, 2026	1.69	1.66	1.66	1.69	1.62	17,403
May 28, 2026	1.66	1.64	1.64	1.66	1.63	11,444
May 27, 2026	1.66	1.63	1.63	1.7	1.61	21,590
May 26, 2026	1.73	1.62	1.62	1.89	1.61	80,089
May 22, 2026	1.64	1.68	1.68	1.72	1.62	82,199
May 21, 2026	1.65	1.67	1.67	1.68	1.63	16,120
May 20, 2026	1.53	1.68	1.68	1.7	1.53	96,091
May 19, 2026	1.76	1.66	1.66	1.76	1.59	19,626
May 18, 2026	1.62	1.66	1.66	1.7	1.62	37,090
May 15, 2026	1.64	1.62	1.62	1.66	1.62	2,491
May 14, 2026	1.74	1.62	1.62	1.78	1.61	21,337
May 13, 2026	1.56	1.6	1.6	1.63	1.56	5,377
May 12, 2026	1.52	1.59	1.59	1.59	1.51	2,712
May 11, 2026	1.61	1.6	1.6	1.75	1.51	21,463
May 08, 2026	1.62	1.58	1.58	1.62	1.5	10,191
May 07, 2026	1.63	1.6	1.6	1.69	1.52	8,120
May 06, 2026	1.75	1.64	1.64	1.75	1.64	10,608
May 05, 2026	1.75	1.72	1.72	1.75	1.71	3,423
May 04, 2026	1.71	1.73	1.73	1.75	1.71	4,569
May 01, 2026	1.75	1.73	1.73	1.75	1.72	3,077
April 30, 2026	1.68	1.74	1.74	1.74	1.65	14,586
April 29, 2026	1.75	1.74	1.74	1.77	1.74	31,788
April 28, 2026	1.74	1.75	1.75	1.78	1.74	13,974
April 27, 2026	1.78	1.74	1.74	1.78	1.73	5,469
April 24, 2026	1.76	1.74	1.74	1.77	1.73	19,732
April 23, 2026	1.77	1.74	1.74	1.77	1.72	5,566
April 22, 2026	1.69	1.73	1.73	1.79	1.66	22,554
April 21, 2026	1.71	1.73	1.73	1.75	1.68	73,830
April 20, 2026	1.65	1.72	1.72	1.74	1.65	15,684
April 17, 2026	1.57	1.68	1.68	1.69	1.56	33,341
April 16, 2026	1.47	1.54	1.54	1.54	1.47	9,134
April 15, 2026	1.47	1.5	1.5	1.56	1.47	4,420
April 14, 2026	1.47	1.55	1.55	1.55	1.47	7,827
April 13, 2026	1.53	1.49	1.49	1.57	1.44	8,998
April 10, 2026	1.54	1.55	1.55	1.59	1.45	24,594
April 09, 2026	1.64	1.57	1.57	1.64	1.56	11,587
April 08, 2026	1.65	1.61	1.61	1.69	1.61	8,271
April 07, 2026	1.52	1.57	1.57	1.62	1.52	5,300
April 06, 2026	1.52	1.59	1.59	1.59	1.52	7,593
April 02, 2026	1.57	1.58	1.58	1.6	1.55	2,798
April 01, 2026	1.56	1.56	1.56	1.57	1.54	5,641
March 31, 2026	1.52	1.55	1.55	1.58	1.52	7,625
March 30, 2026	1.51	1.56	1.56	1.56	1.5	8,924
March 27, 2026	1.39	1.54	1.54	1.56	1.35	30,472
March 26, 2026	1.45	1.42	1.42	1.49	1.37	47,200
March 25, 2026	1.49	1.49	1.49	1.55	1.46	6,849
March 24, 2026	1.43	1.43	1.43	1.6	1.43	12,468
March 23, 2026	1.4	1.41	1.41	1.44	1.4	5,786
March 20, 2026	1.39	1.34	1.34	1.42	1.34	21,519
March 19, 2026	1.46	1.43	1.43	1.48	1.38	36,864
March 18, 2026	1.46	1.51	1.51	1.59	1.46	20,522
March 17, 2026	1.42	1.49	1.49	1.54	1.42	9,285
March 16, 2026	1.41	1.4	1.4	1.42	1.4	2,593
March 13, 2026	1.4	1.43	1.43	1.43	1.4	1,884
March 12, 2026	1.42	1.4	1.4	1.42	1.4	8,749
March 11, 2026	1.43	1.41	1.41	1.43	1.39	27,844
March 10, 2026	1.38	1.42	1.42	1.42	1.38	8,967
March 09, 2026	1.38	1.42	1.42	1.43	1.38	2,971