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
)
1.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 28, 2014
3.135
3.143
3.058
3.067
160,511
-0.06(-2.02%)
Nov 26, 2014
3.067
3.130
3.130
3.130
224,646
+0.08(+2.63%)
Nov 25, 2014
3.033
3.143
2.974
3.050
514,201
+0.03(+0.84%)
Nov 24, 2014
3.016
3.058
2.974
3.025
579,422
+0.03(+0.85%)
Nov 21, 2014
3.135
3.160
2.982
2.999
662,758
-0.08(-2.47%)
Nov 20, 2014
3.109
3.253
3.067
3.075
840,443
-0.05(-1.62%)
Nov 19, 2014
3.101
3.177
3.050
3.126
500,706
+0.04(+1.37%)
Nov 18, 2014
3.016
3.126
2.991
3.084
360,380
+0.06(+1.96%)
Nov 17, 2014
2.999
3.042
2.949
3.025
522,850
+0.00(+0.00%)
Nov 14, 2014
3.033
3.050
2.906
3.025
538,266
-0.02(-0.56%)
Nov 13, 2014
3.211
3.211
3.033
3.042
421,017
-0.17(-5.26%)
Nov 12, 2014
3.194
3.261
3.147
3.211
463,616
+0.03(+0.80%)
Nov 11, 2014
3.278
3.278
3.164
3.185
298,733
-0.09(-2.84%)
Nov 10, 2014
3.295
3.304
3.202
3.278
317,673
-0.02(-0.51%)
Nov 07, 2014
3.295
3.329
3.236
3.295
850,334
+0.04(+1.30%)
Nov 06, 2014
3.118
3.329
2.661
3.253
853,144
+0.05(+1.58%)
Nov 05, 2014
3.067
3.320
3.042
3.202
636,873
+0.13(+4.12%)
Nov 04, 2014
3.159
3.185
3.067
3.075
279,953
-0.10(-3.17%)
Nov 03, 2014
3.210
3.243
3.159
3.176
467,917
-0.04(-1.31%)
Oct 31, 2014
3.134
3.243
3.105
3.218
340,678
+0.12(+3.79%)
Oct 30, 2014
3.176
3.210
3.092
3.101
421,938
-0.08(-2.64%)
Oct 29, 2014
3.210
3.210
3.168
3.185
318,537
-0.01(-0.26%)
Oct 28, 2014
3.168
3.218
3.075
3.193
479,993
+0.04(+1.33%)
Oct 27, 2014
3.235
3.260
3.117
3.151
216,249
-0.11(-3.35%)
Oct 24, 2014
3.252
3.277
3.151
3.260
251,938
+0.01(+0.26%)
Oct 23, 2014
3.227
3.277
3.193
3.252
288,415
+0.04(+1.31%)
Oct 22, 2014
3.327
3.361
3.193
3.210
681,255
-0.12(-3.54%)
Oct 21, 2014
3.319
3.403
3.235
3.327
632,535
+0.06(+1.80%)
Oct 20, 2014
3.243
3.260
3.210
3.269
419,797
+0.01(+0.26%)
Oct 17, 2014
3.319
3.327
3.168
3.260
332,146
-0.01(-0.26%)
Oct 16, 2014
3.227
3.294
3.134
3.269
348,885
+0.00(+0.00%)
Oct 15, 2014
3.285
3.319
3.117
3.269
520,681
-0.07(-2.02%)
Oct 14, 2014
3.294
3.344
3.176
3.336
741,387
+0.08(+2.58%)
Oct 13, 2014
3.159
3.319
3.092
3.252
559,310
+0.11(+3.48%)
Oct 10, 2014
3.109
3.201
3.067
3.143
650,800
+0.02(+0.54%)
Oct 09, 2014
3.302
3.302
3.042
3.126
877,859
-0.16(-4.86%)
Oct 08, 2014
3.277
3.336
3.109
3.285
886,371
-0.01(-0.26%)
Oct 07, 2014
3.294
3.319
3.201
3.294
670,405
-0.02(-0.63%)
Oct 06, 2014
3.361
3.365
3.269
3.315
698,688
-0.03(-0.88%)
Oct 03, 2014
3.521
3.580
3.285
3.344
1,022,838
-0.14(-4.10%)
Oct 02, 2014
3.521
3.558
3.386
3.487
585,905
-0.04(-1.19%)
Oct 01, 2014
3.496
3.563
3.428
3.529
850,872
+0.04(+1.20%)
Sep 30, 2014
3.538
3.605
3.470
3.487
885,300
-0.07(-1.89%)
Sep 29, 2014
3.580
3.622
3.428
3.554
716,656
-0.07(-1.86%)
Sep 26, 2014
3.655
3.680
3.512
3.622
756,104
-0.01(-0.23%)
Sep 25, 2014
3.554
3.672
3.504
3.630
814,543
+0.05(+1.41%)
Sep 24, 2014
3.571
3.655
3.454
3.580
919,076
+0.06(+1.67%)
Sep 23, 2014
3.344
3.655
3.307
3.521
1,609,970
+0.19(+5.81%)
Sep 22, 2014
3.302
3.428
3.302
3.327
1,184,714
-0.03(-1.00%)
Sep 19, 2014
3.496
3.504
3.294
3.361
2,586,111
-0.06(-1.72%)
Sep 18, 2014
3.344
3.781
3.294
3.420
12,353,838
-2.88(-45.73%)
Sep 17, 2014
6.596
6.647
6.277
6.302
565,177
-0.28(-4.21%)
Sep 16, 2014
6.831
6.848
6.571
6.579
303,024
-0.26(-3.81%)
Sep 15, 2014
7.218
7.218
6.655
6.840
515,031
-0.44(-6.00%)
Sep 12, 2014
7.092
7.411
7.075
7.277
341,867
+0.13(+1.88%)
Sep 11, 2014
7.100
7.252
7.033
7.142
316,233
+0.00(+0.00%)
Sep 10, 2014
7.067
7.176
7.016
7.142
429,450
+0.09(+1.31%)
Sep 09, 2014
7.243
7.243
6.999
7.050
229,547
-0.21(-2.89%)
Sep 08, 2014
7.201
7.403
7.025
7.260
319,738
+0.11(+1.53%)
Sep 05, 2014
7.159
7.184
6.966
7.151
244,910
-0.03(-0.35%)
Sep 04, 2014
6.974
7.394
6.974
7.176
353,167
+0.22(+3.14%)
Sep 03, 2014
7.016
7.151
6.924
6.957
727,129
-0.04(-0.60%)
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
.