Home

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

1.4800
-0.0400 (-2.63%)
NASDAQ · Last Trade: Apr 4th, 2:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/03/20251.501.551.471.4824,0901.48
4/02/20251.551.611.491.5235,9711.52
4/01/20251.701.701.581.5931,7481.59
3/31/20251.651.661.631.6332,6021.63
3/28/20251.711.801.671.6899,0881.68
3/27/20251.731.731.691.6917,5021.69
3/26/20251.731.781.681.6970,4921.69
3/25/20251.801.801.731.77120,0931.77
3/24/20251.851.901.761.85119,1811.85
3/21/20251.901.901.751.8559,5251.85
3/20/20251.991.991.651.7693,6761.76
3/19/20251.821.941.801.9389,9681.93
3/18/20251.871.901.861.869,7571.86
3/17/20251.951.991.901.9149,0211.91
3/14/20251.992.001.931.9820,5461.98
3/13/20251.972.001.941.9735,3371.97
3/12/20251.942.021.941.9943,6211.99
3/11/20251.962.091.962.0051,5242.00
3/10/20252.042.082.002.0048,7872.00
3/07/20251.932.101.902.1087,1882.10
3/06/20251.951.971.951.9651,4521.96
3/05/20251.951.971.951.969,5581.96
3/04/20251.981.981.951.9512,9061.95
3/03/20252.002.001.981.9846,0541.98
2/28/20251.982.011.971.9916,6951.99
2/27/20251.951.991.951.9733,2211.97
2/26/20251.972.001.951.9528,5731.95
2/25/20252.012.011.962.0059,3612.00
2/24/20251.982.011.961.9915,2391.99
2/21/20252.002.031.961.9773,5421.97
2/20/20252.052.051.921.9698,3551.96
2/19/20252.032.031.962.0049,4512.00
2/18/20252.092.151.991.99104,0771.99
2/14/20252.032.092.022.07129,1582.07
2/13/20252.002.041.962.0231,3712.02
2/12/20251.962.021.962.0035,7642.00
2/11/20251.952.041.951.9780,9351.97
2/10/20251.971.991.901.9559,8191.95
2/07/20251.882.001.881.9430,3151.94
2/06/20251.942.051.931.9330,5331.93
2/05/20251.942.061.932.0130,7502.01
2/04/20252.002.062.002.0610,7692.06
2/03/20252.012.041.922.047,0182.04
1/31/20252.042.042.002.018,1252.01
1/30/20251.952.061.952.0136,1992.01
1/29/20251.911.971.911.9637,3471.96
1/28/20251.991.991.891.935,5141.93
1/27/20251.871.921.781.926,2261.92
1/24/20251.952.001.951.963,2271.96
1/23/20252.032.031.941.9813,5541.98
1/22/20251.972.001.961.9616,1851.96
1/21/20251.971.981.861.97225,1111.97
1/17/20251.941.951.911.923,9231.92
1/16/20251.952.001.941.944,1001.94
1/15/20251.952.001.931.9813,2631.98
1/14/20251.911.941.881.934,6721.93
1/13/20251.891.961.891.9315,0761.93
1/10/20252.052.051.941.9528,6901.95
1/08/20252.032.101.982.0326,5322.03
1/07/20252.002.132.002.0745,6992.07
1/06/20251.922.041.832.0356,6392.03