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 (%)
Nov 30, 2011
5.304
5.476
5.241
5.421
518,705
+0.29(+5.66%)
Nov 29, 2011
5.154
5.170
5.013
5.131
1,666,112
-0.02(-0.30%)
Nov 28, 2011
4.762
5.225
4.762
5.147
553,088
+0.64(+14.29%)
Nov 25, 2011
4.613
4.668
4.480
4.503
120,785
-0.13(-2.88%)
Nov 23, 2011
4.739
4.833
4.637
4.637
377,633
-0.14(-2.96%)
Nov 22, 2011
4.550
4.880
4.550
4.778
150,030
+0.21(+4.64%)
Nov 21, 2011
4.692
4.723
4.511
4.566
436,063
-0.21(-4.43%)
Nov 18, 2011
4.817
4.966
4.652
4.778
318,510
-0.01(-0.16%)
Nov 17, 2011
4.707
4.888
4.558
4.786
527,784
+0.11(+2.35%)
Nov 16, 2011
4.809
4.894
4.660
4.676
871,107
-0.19(-3.87%)
Nov 15, 2011
5.021
5.186
4.841
4.864
861,765
-0.14(-2.82%)
Nov 14, 2011
5.539
5.853
4.982
5.005
454,784
-0.55(-9.89%)
Nov 11, 2011
5.555
5.617
5.484
5.555
125,747
+0.06(+1.14%)
Nov 10, 2011
5.594
5.641
5.413
5.492
157,090
-0.02(-0.28%)
Nov 09, 2011
5.625
5.798
5.508
5.508
158,435
-0.30(-5.14%)
Nov 08, 2011
5.633
5.829
5.453
5.806
210,101
+0.24(+4.37%)
Nov 07, 2011
5.939
6.049
5.539
5.562
502,974
-0.38(-6.34%)
Nov 04, 2011
6.072
6.127
5.931
5.939
311,874
-0.19(-3.07%)
Nov 03, 2011
6.363
6.496
5.696
6.127
857,031
-0.66(-9.71%)
Nov 02, 2011
6.755
6.920
6.606
6.786
281,012
+0.16(+2.37%)
Nov 01, 2011
6.661
6.989
6.465
6.629
347,884
-0.33(-4.72%)
Oct 31, 2011
6.880
7.240
6.880
6.958
284,193
-0.07(-1.00%)
Oct 28, 2011
7.052
7.146
6.966
7.029
148,569
-0.05(-0.66%)
Oct 27, 2011
7.232
7.318
7.021
7.076
273,533
+0.11(+1.57%)
Oct 26, 2011
6.997
7.107
6.676
6.966
115,199
+0.10(+1.48%)
Oct 25, 2011
7.099
7.160
6.841
6.864
71,958
-0.29(-4.05%)
Oct 24, 2011
7.005
7.166
6.864
7.154
221,969
+0.05(+0.66%)
Oct 21, 2011
6.872
7.123
6.786
7.107
219,984
+0.36(+5.34%)
Oct 20, 2011
6.856
7.005
6.551
6.747
153,696
-0.11(-1.60%)
Oct 19, 2011
6.982
7.091
6.747
6.856
148,895
-0.11(-1.57%)
Oct 18, 2011
6.935
7.036
6.716
6.966
119,363
+0.06(+0.91%)
Oct 17, 2011
7.005
7.119
6.864
6.903
168,254
-0.21(-2.97%)
Oct 14, 2011
7.052
7.177
6.982
7.115
154,782
+0.15(+2.13%)
Oct 13, 2011
6.888
6.966
6.794
6.966
153,869
+0.03(+0.45%)
Oct 12, 2011
7.107
7.107
6.849
6.935
186,630
-0.17(-2.42%)
Oct 11, 2011
6.989
7.256
6.903
7.107
138,164
+0.02(+0.33%)
Oct 10, 2011
6.989
7.099
6.833
7.083
158,399
+0.31(+4.50%)
Oct 07, 2011
6.896
6.997
6.457
6.778
124,255
-0.10(-1.48%)
Oct 06, 2011
6.880
6.966
6.739
6.880
89,767
-0.08(-1.12%)
Oct 05, 2011
6.708
7.044
6.465
6.958
178,527
+0.27(+4.10%)
Oct 04, 2011
6.019
6.739
5.972
6.684
477,832
+0.58(+9.49%)
Oct 03, 2011
6.512
6.700
6.058
6.105
472,475
-0.55(-8.24%)
Sep 30, 2011
6.700
6.841
6.379
6.653
274,441
-0.22(-3.19%)
Sep 29, 2011
7.404
7.404
6.582
6.872
289,635
-0.33(-4.57%)
Sep 28, 2011
7.467
7.553
7.193
7.201
267,051
-0.28(-3.77%)
Sep 27, 2011
7.647
7.749
7.404
7.483
317,355
+0.05(+0.74%)
Sep 26, 2011
7.436
7.436
6.880
7.428
151,627
+0.05(+0.64%)
Sep 23, 2011
7.154
7.545
7.154
7.381
246,312
+0.23(+3.29%)
Sep 22, 2011
7.138
7.381
6.822
7.146
333,136
-0.31(-4.10%)
Sep 21, 2011
7.686
7.749
7.373
7.451
250,582
-0.23(-2.96%)
Sep 20, 2011
7.655
7.976
7.592
7.678
327,213
+0.04(+0.51%)
Sep 19, 2011
7.577
7.866
7.553
7.639
199,222
-0.11(-1.41%)
Sep 16, 2011
7.796
7.937
7.553
7.749
197,745
-0.01(-0.10%)
Sep 15, 2011
7.420
7.788
7.201
7.757
409,600
+0.41(+5.65%)
Sep 14, 2011
6.809
7.459
6.645
7.342
533,269
+0.59(+8.82%)
Sep 13, 2011
6.481
6.802
6.457
6.747
251,407
+0.29(+4.48%)
Sep 12, 2011
6.473
6.739
6.316
6.457
238,232
-0.15(-2.25%)
Sep 09, 2011
6.927
7.193
6.473
6.606
156,855
-0.40(-5.70%)
Sep 08, 2011
7.193
7.389
6.903
7.005
171,508
-0.25(-3.45%)
Sep 07, 2011
6.935
7.396
6.935
7.256
317,213
+0.46(+6.80%)
Sep 06, 2011
6.747
6.950
6.622
6.794
267,224
-0.18(-2.58%)
Sep 02, 2011
7.130
7.717
6.935
6.974
153,022
-0.33(-4.50%)
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
.