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
)
1.370
UNCHANGED
Streaming Delayed Price
Updated: 3:08 PM EDT, May 22, 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 (%)
Oct 29, 2021
3.260
3.310
3.230
3.280
18,408
+0.03(+0.92%)
Oct 28, 2021
3.200
3.335
3.170
3.250
73,381
+0.06(+1.88%)
Oct 27, 2021
3.240
3.300
3.160
3.190
17,914
+0.00(+0.00%)
Oct 26, 2021
3.230
3.160
3.190
30,215
-0.04(-1.24%)
Oct 25, 2021
3.280
3.310
3.172
3.230
14,216
-0.03(-0.92%)
Oct 22, 2021
3.160
3.260
3.160
3.260
48,842
+0.08(+2.52%)
Oct 21, 2021
3.160
3.300
3.060
3.180
28,202
+0.01(+0.32%)
Oct 20, 2021
3.190
3.275
3.136
3.170
15,278
-0.03(-0.94%)
Oct 19, 2021
3.180
3.230
3.180
3.200
7,937
+0.05(+1.59%)
Oct 18, 2021
3.240
3.240
3.120
3.150
31,820
-0.12(-3.67%)
Oct 15, 2021
3.410
3.500
3.260
3.270
63,816
-0.12(-3.54%)
Oct 14, 2021
3.340
3.500
3.070
3.390
131,052
+0.03(+0.89%)
Oct 13, 2021
3.250
3.400
3.197
3.360
70,688
+0.14(+4.35%)
Oct 12, 2021
3.060
3.330
3.050
3.220
140,699
+0.17(+5.57%)
Oct 11, 2021
3.100
3.200
3.020
3.050
78,966
-0.06(-1.93%)
Oct 08, 2021
3.070
3.110
3.030
3.110
9,404
+0.07(+2.30%)
Oct 07, 2021
3.020
3.095
3.010
3.040
48,435
+0.02(+0.66%)
Oct 06, 2021
3.020
3.060
2.950
3.020
54,222
-0.01(-0.33%)
Oct 05, 2021
2.950
3.070
2.910
3.030
87,088
+0.08(+2.71%)
Oct 04, 2021
3.020
3.040
2.950
2.950
30,060
-0.07(-2.32%)
Oct 01, 2021
2.990
3.050
2.965
3.020
38,144
+0.04(+1.17%)
Sep 30, 2021
3.060
3.120
2.970
2.985
42,757
-0.04(-1.16%)
Sep 29, 2021
3.020
3.080
2.990
3.020
18,326
+0.02(+0.67%)
Sep 28, 2021
3.090
3.110
2.990
3.000
16,765
-0.09(-2.91%)
Sep 27, 2021
3.070
3.120
3.010
3.090
13,611
+0.05(+1.64%)
Sep 24, 2021
3.020
3.090
3.020
3.040
15,060
-0.02(-0.65%)
Sep 23, 2021
3.030
3.100
2.990
3.060
34,440
+0.03(+0.99%)
Sep 22, 2021
3.020
3.050
2.990
3.030
10,545
+0.03(+1.00%)
Sep 21, 2021
3.000
3.080
2.990
3.000
15,203
+0.00(+0.00%)
Sep 20, 2021
3.120
3.230
2.960
3.000
40,304
-0.18(-5.66%)
Sep 17, 2021
3.000
3.380
2.980
3.180
144,664
+0.17(+5.65%)
Sep 16, 2021
3.010
3.050
2.990
3.010
20,026
-0.06(-1.95%)
Sep 15, 2021
3.010
3.090
2.980
3.070
23,773
+0.03(+0.99%)
Sep 14, 2021
3.040
3.060
2.990
3.040
54,398
+0.01(+0.33%)
Sep 13, 2021
3.020
3.150
3.000
3.030
22,900
+0.02(+0.66%)
Sep 10, 2021
3.140
3.140
2.980
3.010
32,539
-0.10(-3.22%)
Sep 09, 2021
3.030
3.150
3.030
3.110
35,390
+0.10(+3.32%)
Sep 08, 2021
3.050
3.140
2.990
3.010
41,060
-0.01(-0.33%)
Sep 07, 2021
3.120
3.190
3.000
3.020
80,048
-0.08(-2.58%)
Sep 03, 2021
3.180
3.190
3.100
3.100
35,100
-0.05(-1.59%)
Sep 02, 2021
3.170
3.290
3.150
3.150
138,659
-0.07(-2.17%)
Sep 01, 2021
3.310
3.400
3.200
3.220
40,604
-0.08(-2.42%)
Aug 31, 2021
3.300
3.400
3.290
3.300
45,360
-0.01(-0.30%)
Aug 30, 2021
3.190
3.390
3.160
3.310
203,087
+0.21(+6.77%)
Aug 27, 2021
3.120
3.170
3.010
3.100
125,802
-0.01(-0.32%)
Aug 26, 2021
3.080
3.160
3.070
3.110
43,503
+0.06(+1.97%)
Aug 25, 2021
3.070
3.110
2.960
3.050
70,791
+0.00(+0.00%)
Aug 24, 2021
3.020
3.140
3.000
3.050
42,409
+0.06(+2.01%)
Aug 23, 2021
2.960
3.092
2.960
2.990
40,871
+0.06(+2.05%)
Aug 20, 2021
2.880
2.950
2.860
2.930
19,361
+0.03(+1.03%)
Aug 19, 2021
2.950
3.010
2.890
2.900
32,565
-0.09(-3.01%)
Aug 18, 2021
2.900
3.025
2.890
2.990
83,544
+0.07(+2.40%)
Aug 17, 2021
2.980
3.020
2.900
2.920
66,660
-0.06(-2.01%)
Aug 16, 2021
2.990
3.000
2.902
2.980
31,463
-0.02(-0.67%)
Aug 13, 2021
3.110
3.140
3.000
3.000
23,054
-0.14(-4.46%)
Aug 12, 2021
3.000
3.180
2.970
3.140
58,217
+0.12(+3.97%)
Aug 11, 2021
2.960
3.090
2.930
3.020
45,003
+0.12(+4.14%)
Aug 10, 2021
2.892
2.935
2.860
2.900
39,655
-0.05(-1.69%)
Aug 09, 2021
3.100
3.110
2.880
2.950
62,311
-0.11(-3.59%)
Aug 06, 2021
2.840
3.130
2.830
3.060
155,613
+0.26(+9.29%)
Aug 05, 2021
2.720
2.800
2.650
2.800
34,884
+0.11(+4.09%)
Aug 04, 2021
2.590
2.700
2.590
2.690
40,368
+0.15(+5.91%)
Aug 03, 2021
2.500
2.575
2.470
2.540
83,967
+0.01(+0.40%)
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
.