Marchex, Inc. (MCHX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MCHX Historical Return
If you invested $1000 in Marchex, Inc. (MCHX) 10 years ago, it would be worth $633.7 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $626.81, while $1000 invested 1 year ago would be worth $860.7. This corresponds to total returns of -36.63%, -37.32%, -13.93%, respectively, with annualized returns of -4.46%, -8.91%, -13.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MCHX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1.72 | 1.73 | 1.73 | 1.74 | 1.72 | 6,685 |
| July 09, 2026 | 1.71 | 1.72 | 1.72 | 1.72 | 1.7 | 2,765 |
| July 08, 2026 | 1.75 | 1.71 | 1.71 | 1.81 | 1.52 | 3,638 |
| July 07, 2026 | 1.77 | 1.79 | 1.79 | 1.8 | 1.76 | 33,201 |
| July 06, 2026 | 1.74 | 1.76 | 1.76 | 1.76 | 1.69 | 31,919 |
| July 02, 2026 | 1.7 | 1.74 | 1.74 | 1.74 | 1.69 | 19,298 |
| July 01, 2026 | 1.61 | 1.68 | 1.68 | 1.71 | 1.61 | 34,147 |
| June 30, 2026 | 1.6 | 1.61 | 1.61 | 1.66 | 1.6 | 13,239 |
| June 29, 2026 | 1.52 | 1.63 | 1.63 | 1.67 | 1.52 | 20,554 |
| June 26, 2026 | 1.5 | 1.58 | 1.58 | 1.59 | 1.47 | 69,333 |
| June 25, 2026 | 1.51 | 1.5 | 1.5 | 1.57 | 1.47 | 46,122 |
| June 24, 2026 | 1.48 | 1.49 | 1.49 | 1.52 | 1.47 | 12,647 |
| June 23, 2026 | 1.48 | 1.48 | 1.48 | 1.52 | 1.47 | 10,946 |
| June 22, 2026 | 1.46 | 1.47 | 1.47 | 1.49 | 1.45 | 7,257 |
| June 18, 2026 | 1.48 | 1.46 | 1.46 | 1.55 | 1.46 | 26,130 |
| June 17, 2026 | 1.55 | 1.49 | 1.49 | 1.55 | 1.36 | 58,379 |
| June 16, 2026 | 1.52 | 1.55 | 1.55 | 1.57 | 1.52 | 23,506 |
| June 15, 2026 | 1.54 | 1.49 | 1.49 | 1.62 | 1.49 | 21,366 |
| June 12, 2026 | 1.52 | 1.55 | 1.55 | 1.56 | 1.52 | 5,954 |
| June 11, 2026 | 1.51 | 1.52 | 1.52 | 1.65 | 1.46 | 5,416 |
| June 10, 2026 | 1.48 | 1.49 | 1.49 | 1.56 | 1.48 | 21,767 |
| June 09, 2026 | 1.58 | 1.51 | 1.51 | 1.59 | 1.5 | 8,705 |
| June 08, 2026 | 1.56 | 1.53 | 1.53 | 1.57 | 1.52 | 8,101 |
| June 05, 2026 | 1.47 | 1.52 | 1.52 | 1.55 | 1.47 | 21,557 |
| June 04, 2026 | 1.52 | 1.56 | 1.56 | 1.59 | 1.52 | 23,727 |
| June 03, 2026 | 1.54 | 1.56 | 1.56 | 1.62 | 1.54 | 10,364 |
| 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 |
AD
