Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marchex Inc
(NQ:
MCHX
)
1.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
7.240
7.442
7.119
7.395
125,153
+0.09(+1.28%)
Jan 28, 2011
7.411
7.434
7.209
7.302
121,827
-0.14(-1.88%)
Jan 27, 2011
7.543
7.543
7.325
7.442
28,160
-0.09(-1.14%)
Jan 26, 2011
7.465
7.605
7.385
7.527
37,548
+0.12(+1.57%)
Jan 25, 2011
7.380
7.457
7.318
7.411
117,299
+0.00(+0.00%)
Jan 24, 2011
7.333
7.442
7.279
7.411
171,127
+0.03(+0.42%)
Jan 21, 2011
7.418
7.434
7.038
7.380
90,766
+0.00(+0.00%)
Jan 20, 2011
7.349
7.450
7.038
7.380
116,805
-0.04(-0.52%)
Jan 19, 2011
7.551
7.551
7.279
7.418
125,412
-0.16(-2.05%)
Jan 18, 2011
7.644
7.690
7.488
7.574
130,893
-0.08(-1.02%)
Jan 14, 2011
7.434
7.737
7.318
7.652
80,832
+0.23(+3.14%)
Jan 13, 2011
7.551
7.690
7.395
7.418
44,540
-0.12(-1.65%)
Jan 12, 2011
7.450
7.543
7.356
7.543
88,310
+0.15(+2.00%)
Jan 11, 2011
7.527
7.543
7.293
7.395
62,476
-0.11(-1.45%)
Jan 10, 2011
6.937
7.706
6.937
7.504
269,737
+0.07(+0.94%)
Jan 07, 2011
7.613
7.644
7.139
7.434
87,007
-0.14(-1.85%)
Jan 06, 2011
7.434
7.582
7.279
7.574
85,971
+0.12(+1.67%)
Jan 05, 2011
7.628
7.659
7.364
7.450
75,370
-0.17(-2.24%)
Jan 04, 2011
7.760
7.760
7.473
7.620
115,015
-0.10(-1.31%)
Jan 03, 2011
7.442
7.791
7.279
7.721
193,148
+0.31(+4.19%)
Dec 31, 2010
7.310
7.597
7.310
7.411
78,267
+0.10(+1.38%)
Dec 30, 2010
7.481
7.566
7.302
7.310
27,705
-0.15(-1.98%)
Dec 29, 2010
7.364
7.527
7.217
7.457
36,465
+0.00(+0.00%)
Dec 28, 2010
7.675
7.745
7.411
7.457
64,471
-0.09(-1.23%)
Dec 27, 2010
7.046
7.628
6.867
7.551
73,011
+0.51(+7.28%)
Dec 23, 2010
6.805
7.123
6.805
7.038
56,295
+0.24(+3.54%)
Dec 22, 2010
6.929
6.937
6.603
6.797
64,309
-0.13(-1.91%)
Dec 21, 2010
6.820
6.976
6.665
6.929
71,056
+0.12(+1.71%)
Dec 20, 2010
6.844
6.859
6.688
6.813
101,558
-0.04(-0.57%)
Dec 17, 2010
6.859
6.960
6.774
6.851
198,554
-0.02(-0.23%)
Dec 16, 2010
6.851
6.914
6.681
6.867
96,747
+0.05(+0.68%)
Dec 15, 2010
6.657
6.820
6.580
6.820
61,642
+0.17(+2.57%)
Dec 14, 2010
6.960
6.960
6.587
6.649
114,560
-0.26(-3.71%)
Dec 13, 2010
6.983
6.983
6.735
6.906
151,445
-0.03(-0.45%)
Dec 10, 2010
6.533
6.983
6.409
6.937
157,137
+0.44(+6.69%)
Dec 09, 2010
6.517
6.525
6.292
6.502
93,197
+0.04(+0.60%)
Dec 08, 2010
6.424
6.525
6.284
6.463
77,733
+0.09(+1.46%)
Dec 07, 2010
6.308
6.447
6.222
6.370
77,478
+0.17(+2.76%)
Dec 06, 2010
6.168
6.253
6.051
6.199
70,471
+0.05(+0.76%)
Dec 03, 2010
5.927
6.176
5.834
6.152
64,122
+0.33(+5.74%)
Dec 02, 2010
5.849
5.849
5.710
5.818
44,765
-0.01(-0.13%)
Dec 01, 2010
5.632
5.943
5.523
5.826
158,984
+0.22(+3.88%)
Nov 30, 2010
5.430
5.616
5.381
5.609
157,617
+0.09(+1.55%)
Nov 29, 2010
5.554
5.678
5.508
5.523
74,802
-0.09(-1.66%)
Nov 26, 2010
5.624
5.717
5.616
5.616
8,048
-0.06(-1.09%)
Nov 24, 2010
5.515
5.678
5.678
5.678
54,987
+0.23(+4.13%)
Nov 23, 2010
5.298
5.476
5.290
5.453
111,458
+0.06(+1.15%)
Nov 22, 2010
5.375
5.469
5.205
5.391
59,100
-0.03(-0.57%)
Nov 19, 2010
5.205
5.461
5.181
5.422
64,142
+0.23(+4.33%)
Nov 18, 2010
5.500
5.500
5.174
5.197
156,883
-0.19(-3.60%)
Nov 17, 2010
5.546
5.546
5.360
5.391
81,717
-0.12(-2.25%)
Nov 16, 2010
5.236
5.546
5.220
5.515
151,066
+0.23(+4.26%)
Nov 15, 2010
5.088
5.329
5.049
5.290
113,090
+0.23(+4.45%)
Nov 12, 2010
5.018
5.127
5.010
5.065
122,730
-0.02(-0.46%)
Nov 11, 2010
5.150
5.205
5.049
5.088
229,127
-0.10(-1.95%)
Nov 10, 2010
5.243
5.251
5.166
5.189
79,729
-0.05(-0.89%)
Nov 09, 2010
5.127
5.337
5.127
5.236
90,815
+0.10(+1.97%)
Nov 08, 2010
5.306
5.387
5.080
5.135
73,840
-0.17(-3.22%)
Nov 05, 2010
5.764
5.764
5.197
5.306
131,342
+0.05(+0.89%)
Nov 04, 2010
5.018
5.275
4.933
5.259
154,552
+0.37(+7.46%)
Nov 03, 2010
4.964
5.080
4.801
4.894
50,934
-0.06(-1.25%)
Nov 02, 2010
4.786
5.026
4.739
4.956
62,234
+0.26(+5.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.