UK markets closed

Marchex, Inc. (MCHX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.36000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.36211.38001.36001.36001.36006,017
02 May 20241.38001.40001.36001.36001.360028,000
01 May 20241.35001.37001.33001.34001.34005,700
30 Apr 20241.29001.42001.29001.32001.3200157,500
29 Apr 20241.28001.38001.27001.29001.290037,400
26 Apr 20241.40001.40001.37001.37001.37002,900
25 Apr 20241.31001.37001.29001.35001.35002,100
24 Apr 20241.35001.39001.30001.37001.370011,400
23 Apr 20241.27001.35001.26001.35001.350018,400
22 Apr 20241.23001.24001.20001.23001.23003,600
19 Apr 20241.34001.34001.21001.23001.230012,800
18 Apr 20241.30001.31001.24001.25001.25004,600
17 Apr 20241.22001.29001.22001.25001.250032,300
16 Apr 20241.24001.29001.22001.26001.260032,500
15 Apr 20241.24001.30001.22001.28001.280019,500
12 Apr 20241.38001.38001.26001.26001.26004,000
11 Apr 20241.38001.40001.37001.37001.370032,200
10 Apr 20241.38001.40001.32001.37001.370019,600
09 Apr 20241.42001.46001.39001.40001.400035,300
08 Apr 20241.46001.50001.40001.44001.440021,400
05 Apr 20241.41001.48001.39001.48001.4800154,100
04 Apr 20241.46001.48001.40001.41001.410018,000
03 Apr 20241.45001.50001.38001.46001.460085,300
02 Apr 20241.35001.50001.35001.48001.4800193,800
01 Apr 20241.36001.40001.32001.38001.380032,800
28 Mar 20241.39001.40001.37001.37001.370011,200
27 Mar 20241.35001.40001.32001.39001.390036,100
26 Mar 20241.36001.37001.32001.34001.3400180,700
25 Mar 20241.36001.44001.34001.35001.350032,000
22 Mar 20241.46001.47001.36001.42001.420024,000
21 Mar 20241.40001.44001.40001.41001.410028,600
20 Mar 20241.40001.47001.36001.39001.3900161,600
19 Mar 20241.32001.46001.32001.40001.400067,200
18 Mar 20241.37001.42001.34001.35001.3500264,600
15 Mar 20241.29001.35001.11001.30001.300084,200
14 Mar 20241.34001.35001.25001.30001.300027,400
13 Mar 20241.26001.37001.26001.33001.330039,900
12 Mar 20241.38001.38001.28001.30001.300093,300
11 Mar 20241.40001.40001.37001.38001.380081,900
08 Mar 20241.39001.40001.37001.39001.3900190,100
07 Mar 20241.40001.40001.33001.38001.3800219,800
06 Mar 20241.39001.41001.37001.39001.3900199,900
05 Mar 20241.40001.42001.34001.40001.4000134,800
04 Mar 20241.36001.41001.36001.38001.380018,900
01 Mar 20241.39001.40001.35001.35001.350063,300
29 Feb 20241.38001.42001.32001.37001.370039,700
28 Feb 20241.20001.44001.20001.41001.4100686,400
27 Feb 20241.20001.28001.19001.23001.2300194,700
26 Feb 20241.19001.28001.17001.25001.2500410,900
23 Feb 20241.25001.26001.14001.23001.2300151,100
22 Feb 20241.33001.33001.23001.24001.24009,600
21 Feb 20241.25001.36001.25001.30001.30008,500
20 Feb 20241.29001.33001.26001.32001.320022,700
16 Feb 20241.31001.37001.26001.28001.28004,800
15 Feb 20241.38001.38001.27001.35001.35005,700
14 Feb 20241.27001.32001.26001.32001.32006,600
13 Feb 20241.31001.31001.27001.27001.270012,900
12 Feb 20241.40001.40001.32001.32001.320010,400
09 Feb 20241.38001.42001.32001.40001.40005,400
08 Feb 20241.38001.42001.35001.35001.350023,500
07 Feb 20241.37001.38001.34001.37001.37004,000
06 Feb 20241.30001.32001.30001.31001.310097,100
05 Feb 20241.28001.35001.28001.34001.34001,500
02 Feb 20241.34001.38001.31001.35001.350070,600
01 Feb 20241.40001.42001.36001.38001.380026,100
31 Jan 20241.41001.41001.35001.36001.36009,300
30 Jan 20241.47001.47001.38001.40001.40009,900
29 Jan 20241.35001.48001.35001.44001.440022,900
26 Jan 20241.38001.45001.35001.38001.380026,000
25 Jan 20241.48001.49001.43001.43001.430028,700
24 Jan 20241.32001.48001.31001.48001.4800106,900
23 Jan 20241.28001.36001.28001.36001.360016,300
22 Jan 20241.35001.35001.28001.28001.280016,900
19 Jan 20241.27001.31001.26001.31001.310015,200
18 Jan 20241.27001.30001.27001.30001.30002,900
17 Jan 20241.29001.29001.26001.29001.29004,500
16 Jan 20241.26001.31001.26001.28001.28005,900
12 Jan 20241.29001.33001.29001.33001.33005,200
11 Jan 20241.33001.34001.31001.34001.34004,400
10 Jan 20241.29001.34001.25001.33001.330037,500
09 Jan 20241.33001.33001.30001.31001.31009,400
08 Jan 20241.25001.34001.25001.33001.330011,500
05 Jan 20241.45001.46001.25001.29001.290063,800
04 Jan 20241.36001.40001.35001.40001.400012,900
03 Jan 20241.33001.36001.27001.33001.330037,600
02 Jan 20241.35001.41001.31001.31001.310026,200
29 Dec 20231.36001.45001.35001.36001.360028,700
28 Dec 20231.44001.47001.39001.42001.420032,400
27 Dec 20231.45001.48001.41001.45001.450018,600
26 Dec 20231.48001.48001.45001.45001.45001,700
22 Dec 20231.48001.49001.44001.46001.460018,100
21 Dec 20231.44001.48001.33001.48001.480041,200
20 Dec 20231.37001.46001.35001.46001.460023,500
19 Dec 20231.48001.48001.33001.40001.4000140,800
18 Dec 20231.44001.48001.43001.43001.43005,100
15 Dec 20231.37001.46001.34001.44001.440076,100
14 Dec 20231.37001.41001.33001.41001.410023,900
13 Dec 20231.30001.44001.30001.37001.370018,200
12 Dec 20231.43001.43001.28001.28001.280010,700
11 Dec 20231.39001.46001.39001.39001.39006,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...