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
)
1.360
-0.020 (-1.45%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 4, 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 (%)
Jun 04, 2024
1.350
1.410
1.340
1.360
209,261
-0.02(-1.45%)
Jun 03, 2024
1.410
1.410
1.370
1.380
6,988
+0.00(+0.00%)
May 31, 2024
1.350
1.410
1.350
1.380
31,883
+0.02(+1.47%)
May 30, 2024
1.410
1.420
1.360
1.360
21,705
-0.04(-2.86%)
May 29, 2024
1.430
1.430
1.360
1.400
22,315
-0.04(-2.78%)
May 28, 2024
1.485
1.493
1.440
1.440
49,421
+0.02(+1.41%)
May 24, 2024
1.420
1.430
1.400
1.420
19,827
+0.03(+2.16%)
May 23, 2024
1.350
1.510
1.350
1.390
201,118
+0.02(+1.46%)
May 22, 2024
1.320
1.420
1.320
1.370
94,266
+0.05(+3.79%)
May 21, 2024
1.365
1.365
1.310
1.320
11,336
-0.02(-1.49%)
May 20, 2024
1.340
1.390
1.340
1.340
32,943
+0.00(+0.00%)
May 17, 2024
1.320
1.400
1.320
1.340
9,029
+0.04(+3.08%)
May 16, 2024
1.360
1.440
1.240
1.300
87,552
-0.06(-4.41%)
May 15, 2024
1.350
1.400
1.330
1.360
11,417
+0.02(+1.49%)
May 14, 2024
1.260
1.340
1.260
1.340
2,480
+0.07(+5.10%)
May 13, 2024
1.260
1.276
1.260
1.275
53,380
+0.01(+1.19%)
May 10, 2024
1.330
1.330
1.250
1.260
4,678
-0.07(-5.26%)
May 09, 2024
1.360
1.380
1.300
1.330
16,749
-0.04(-2.93%)
May 08, 2024
1.290
1.400
1.230
1.370
25,707
+0.03(+2.24%)
May 07, 2024
1.360
1.420
1.320
1.340
18,468
-0.04(-2.90%)
May 06, 2024
1.380
1.500
1.350
1.380
177,296
+0.02(+1.47%)
May 03, 2024
1.380
1.380
1.360
1.360
6,033
+0.00(+0.00%)
May 02, 2024
1.380
1.400
1.360
1.360
28,024
+0.02(+1.49%)
May 01, 2024
1.350
1.370
1.330
1.340
5,690
+0.02(+1.21%)
Apr 30, 2024
1.290
1.420
1.290
1.324
157,555
+0.03(+2.64%)
Apr 29, 2024
1.280
1.380
1.269
1.290
37,448
-0.08(-5.84%)
Apr 26, 2024
1.400
1.400
1.370
1.370
2,898
+0.02(+1.48%)
Apr 25, 2024
1.310
1.370
1.290
1.350
2,122
-0.02(-1.46%)
Apr 24, 2024
1.350
1.395
1.300
1.370
11,423
+0.03(+1.86%)
Apr 23, 2024
1.270
1.352
1.260
1.345
18,369
+0.11(+9.35%)
Apr 22, 2024
1.230
1.240
1.200
1.230
3,639
+0.00(+0.00%)
Apr 19, 2024
1.335
1.335
1.210
1.230
12,759
-0.02(-1.60%)
Apr 18, 2024
1.300
1.310
1.240
1.250
4,640
+0.00(+0.00%)
Apr 17, 2024
1.220
1.290
1.220
1.250
32,280
-0.01(-0.79%)
Apr 16, 2024
1.240
1.290
1.220
1.260
32,495
-0.02(-1.56%)
Apr 15, 2024
1.240
1.300
1.220
1.280
19,527
+0.02(+1.59%)
Apr 12, 2024
1.380
1.380
1.260
1.260
3,950
-0.11(-8.03%)
Apr 11, 2024
1.380
1.400
1.370
1.370
32,234
+0.00(+0.00%)
Apr 10, 2024
1.380
1.400
1.320
1.370
19,567
-0.03(-2.14%)
Apr 09, 2024
1.420
1.460
1.390
1.400
35,260
-0.04(-2.78%)
Apr 08, 2024
1.460
1.500
1.395
1.440
21,444
-0.04(-2.70%)
Apr 05, 2024
1.410
1.480
1.390
1.480
154,143
+0.07(+4.96%)
Apr 04, 2024
1.460
1.480
1.400
1.410
18,008
-0.05(-3.42%)
Apr 03, 2024
1.450
1.500
1.380
1.460
85,380
-0.02(-1.35%)
Apr 02, 2024
1.350
1.500
1.350
1.480
193,757
+0.10(+7.25%)
Apr 01, 2024
1.360
1.400
1.320
1.380
32,762
+0.01(+0.73%)
Mar 28, 2024
1.390
1.400
1.370
1.370
11,168
-0.02(-1.44%)
Mar 27, 2024
1.350
1.400
1.320
1.390
36,091
+0.05(+3.73%)
Mar 26, 2024
1.360
1.370
1.320
1.340
180,671
-0.01(-0.74%)
Mar 25, 2024
1.360
1.440
1.340
1.350
32,039
-0.07(-4.93%)
Mar 22, 2024
1.460
1.470
1.360
1.420
24,037
+0.01(+0.71%)
Mar 21, 2024
1.395
1.440
1.395
1.410
28,563
+0.02(+1.44%)
Mar 20, 2024
1.400
1.470
1.360
1.390
161,643
-0.01(-0.71%)
Mar 19, 2024
1.320
1.458
1.320
1.400
67,170
+0.05(+3.70%)
Mar 18, 2024
1.370
1.420
1.340
1.350
264,638
+0.05(+3.85%)
Mar 15, 2024
1.290
1.350
1.110
1.300
84,248
+0.00(+0.00%)
Mar 14, 2024
1.340
1.350
1.250
1.300
27,379
-0.03(-2.26%)
Mar 13, 2024
1.260
1.370
1.260
1.330
39,879
+0.03(+2.31%)
Mar 12, 2024
1.380
1.380
1.280
1.300
93,329
-0.07(-5.45%)
Mar 11, 2024
1.400
1.400
1.370
1.375
81,947
-0.01(-1.08%)
Mar 08, 2024
1.390
1.400
1.370
1.390
190,145
+0.01(+0.72%)
Mar 07, 2024
1.400
1.400
1.330
1.380
219,786
-0.01(-0.72%)
Mar 06, 2024
1.390
1.405
1.370
1.390
198,890
-0.01(-0.71%)
Mar 05, 2024
1.401
1.420
1.341
1.400
134,763
+0.02(+1.45%)
Mar 04, 2024
1.360
1.410
1.360
1.380
18,871
+0.03(+2.22%)
Mar 01, 2024
1.380
1.400
1.350
1.350
63,319
-0.02(-1.46%)
Feb 29, 2024
1.380
1.420
1.320
1.370
39,667
-0.04(-2.84%)
Feb 28, 2024
1.200
1.440
1.200
1.410
686,399
+0.18(+14.63%)
Feb 27, 2024
1.200
1.280
1.190
1.230
194,668
-0.02(-1.60%)
Feb 26, 2024
1.190
1.280
1.170
1.250
410,913
+0.02(+1.63%)
Feb 23, 2024
1.250
1.260
1.140
1.230
151,280
-0.01(-0.81%)
Feb 22, 2024
1.330
1.330
1.230
1.240
9,637
-0.06(-4.62%)
Feb 21, 2024
1.250
1.360
1.250
1.300
8,513
-0.02(-1.52%)
Feb 20, 2024
1.290
1.330
1.260
1.320
22,678
+0.04(+3.13%)
Feb 16, 2024
1.310
1.370
1.260
1.280
4,826
-0.07(-5.19%)
Feb 15, 2024
1.380
1.380
1.270
1.350
5,666
+0.03(+2.27%)
Feb 14, 2024
1.270
1.320
1.260
1.320
6,603
+0.05(+3.94%)
Feb 13, 2024
1.310
1.310
1.270
1.270
12,925
-0.05(-3.79%)
Feb 12, 2024
1.400
1.400
1.320
1.320
10,441
-0.08(-5.71%)
Feb 09, 2024
1.380
1.422
1.320
1.400
5,405
+0.05(+3.70%)
Feb 08, 2024
1.380
1.420
1.350
1.350
23,479
-0.02(-1.46%)
Feb 07, 2024
1.370
1.380
1.340
1.370
3,954
+0.06(+4.58%)
Feb 06, 2024
1.300
1.320
1.300
1.310
97,112
-0.03(-2.24%)
Feb 05, 2024
1.280
1.350
1.280
1.340
1,472
-0.01(-0.74%)
Feb 02, 2024
1.340
1.380
1.310
1.350
70,648
-0.03(-2.17%)
Feb 01, 2024
1.400
1.420
1.360
1.380
26,058
+0.02(+1.47%)
Jan 31, 2024
1.410
1.410
1.350
1.360
9,323
-0.04(-2.86%)
Jan 30, 2024
1.470
1.470
1.376
1.400
9,892
-0.04(-2.78%)
Jan 29, 2024
1.350
1.480
1.350
1.440
22,911
+0.06(+4.35%)
Jan 26, 2024
1.380
1.450
1.350
1.380
25,958
-0.05(-3.50%)
Jan 25, 2024
1.480
1.489
1.430
1.430
28,687
-0.05(-3.38%)
Jan 24, 2024
1.320
1.480
1.310
1.480
106,886
+0.12(+8.82%)
Jan 23, 2024
1.280
1.360
1.280
1.360
16,298
+0.08(+6.25%)
Jan 22, 2024
1.345
1.345
1.280
1.280
16,924
-0.03(-2.29%)
Jan 19, 2024
1.270
1.310
1.260
1.310
15,156
+0.01(+0.77%)
Jan 18, 2024
1.270
1.300
1.270
1.300
2,938
+0.01(+0.78%)
Jan 17, 2024
1.290
1.290
1.260
1.290
4,529
+0.01(+0.78%)
Jan 16, 2024
1.260
1.310
1.260
1.280
5,930
-0.05(-3.76%)
Jan 12, 2024
1.291
1.330
1.291
1.330
5,181
-0.01(-0.75%)
Jan 11, 2024
1.330
1.340
1.310
1.340
4,368
+0.01(+0.75%)
Jan 10, 2024
1.290
1.340
1.250
1.330
37,481
+0.03(+1.92%)
Jan 09, 2024
1.328
1.330
1.295
1.305
9,379
-0.03(-1.88%)
Jan 08, 2024
1.250
1.340
1.250
1.330
11,452
+0.04(+3.10%)
Jan 05, 2024
1.450
1.460
1.250
1.290
63,933
-0.11(-7.86%)
Jan 04, 2024
1.359
1.400
1.350
1.400
12,910
+0.07(+5.26%)
Jan 03, 2024
1.330
1.360
1.270
1.330
37,585
+0.02(+1.53%)
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
.