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 (%)
Dec 31, 2009
3.865
3.888
3.888
3.888
73,166
-0.01(-0.20%)
Dec 30, 2009
3.819
3.903
3.758
3.896
60,239
+0.05(+1.39%)
Dec 29, 2009
3.888
3.919
3.812
3.842
25,537
-0.05(-1.18%)
Dec 28, 2009
4.018
4.041
3.804
3.888
264,801
-0.10(-2.49%)
Dec 24, 2009
3.773
3.995
3.712
3.988
72,467
+0.24(+6.54%)
Dec 23, 2009
3.689
3.773
3.521
3.743
150,666
+0.07(+1.88%)
Dec 22, 2009
3.727
3.789
3.658
3.674
74,555
-0.04(-1.03%)
Dec 21, 2009
3.559
3.819
3.475
3.712
113,924
+0.17(+4.75%)
Dec 18, 2009
3.567
3.567
3.467
3.544
296,288
+0.02(+0.65%)
Dec 17, 2009
3.505
3.551
3.433
3.521
248,288
-0.05(-1.29%)
Dec 16, 2009
3.590
3.620
3.528
3.567
68,885
+0.02(+0.43%)
Dec 15, 2009
3.467
3.613
3.467
3.551
59,405
-0.02(-0.43%)
Dec 14, 2009
3.559
3.666
3.528
3.567
141,444
-0.06(-1.69%)
Dec 11, 2009
3.643
3.643
3.528
3.628
84,155
+0.02(+0.64%)
Dec 10, 2009
3.781
3.789
3.513
3.605
221,410
-0.17(-4.46%)
Dec 09, 2009
3.750
3.827
3.666
3.773
136,346
+0.02(+0.41%)
Dec 08, 2009
3.735
3.804
3.720
3.758
89,818
+0.00(+0.00%)
Dec 07, 2009
3.720
3.857
3.681
3.758
463,524
-0.05(-1.41%)
Dec 04, 2009
3.567
3.880
3.467
3.812
146,953
+0.32(+9.21%)
Dec 03, 2009
3.505
3.636
3.459
3.490
136,586
+0.01(+0.22%)
Dec 02, 2009
3.444
3.490
3.421
3.482
207,040
+0.02(+0.44%)
Dec 01, 2009
3.597
3.597
3.406
3.467
174,731
-0.08(-2.37%)
Nov 30, 2009
3.360
3.551
3.291
3.551
136,485
+0.18(+5.22%)
Nov 27, 2009
3.414
3.459
3.375
3.375
75,154
-0.15(-4.34%)
Nov 25, 2009
3.567
3.582
3.494
3.528
146,008
-0.01(-0.22%)
Nov 24, 2009
3.666
3.666
3.505
3.536
232,307
-0.11(-3.14%)
Nov 23, 2009
3.620
3.697
3.505
3.651
245,333
+0.09(+2.58%)
Nov 20, 2009
3.574
3.697
3.421
3.559
137,397
-0.04(-1.06%)
Nov 19, 2009
3.383
3.750
3.352
3.597
217,130
+0.18(+5.15%)
Nov 18, 2009
3.329
3.421
3.329
3.421
204,999
+0.10(+3.00%)
Nov 17, 2009
3.398
3.475
3.291
3.322
591,823
-0.05(-1.36%)
Nov 16, 2009
3.444
3.482
3.352
3.368
500,822
+0.01(+0.23%)
Nov 13, 2009
3.322
3.452
3.230
3.360
189,525
+0.15(+4.77%)
Nov 12, 2009
3.207
3.567
3.061
3.207
136,954
-0.08(-2.56%)
Nov 11, 2009
3.345
3.414
3.138
3.291
108,882
-0.11(-3.15%)
Nov 10, 2009
3.528
3.559
3.368
3.398
87,295
-0.13(-3.69%)
Nov 09, 2009
3.674
3.681
3.505
3.528
61,205
-0.09(-2.54%)
Nov 06, 2009
3.590
3.735
3.453
3.620
96,375
+0.05(+1.29%)
Nov 05, 2009
3.490
3.643
3.490
3.574
100,057
+0.11(+3.32%)
Nov 04, 2009
3.414
3.574
3.391
3.459
103,377
+0.06(+1.80%)
Nov 03, 2009
3.421
3.467
3.291
3.398
79,781
-0.02(-0.67%)
Nov 02, 2009
3.505
3.521
3.268
3.421
204,391
-0.05(-1.32%)
Oct 30, 2009
3.505
3.590
3.459
3.467
158,760
-0.06(-1.74%)
Oct 29, 2009
3.781
3.781
3.490
3.528
86,854
-0.02(-0.43%)
Oct 28, 2009
3.452
3.835
3.452
3.544
125,806
-0.06(-1.70%)
Oct 27, 2009
3.544
3.766
3.316
3.605
90,167
+0.07(+1.95%)
Oct 26, 2009
3.475
3.773
3.475
3.536
62,231
+0.05(+1.54%)
Oct 23, 2009
3.551
3.819
3.444
3.482
87,265
-0.15(-4.21%)
Oct 22, 2009
3.651
3.697
3.559
3.636
126,721
-0.02(-0.42%)
Oct 21, 2009
3.827
3.942
3.628
3.651
165,656
-0.18(-4.60%)
Oct 20, 2009
3.857
3.949
3.827
3.827
54,164
-0.05(-1.38%)
Oct 19, 2009
3.919
3.957
3.758
3.880
68,893
-0.02(-0.59%)
Oct 16, 2009
4.003
4.056
3.857
3.903
85,641
-0.14(-3.41%)
Oct 15, 2009
4.156
4.202
3.972
4.041
66,169
-0.17(-4.00%)
Oct 14, 2009
4.187
4.217
4.109
4.210
44,492
+0.11(+2.61%)
Oct 13, 2009
4.141
4.141
3.972
4.102
100,108
-0.07(-1.65%)
Oct 12, 2009
4.141
4.294
4.056
4.171
70,629
+0.18(+4.41%)
Oct 09, 2009
4.018
4.034
3.926
3.995
65,462
+0.04(+0.97%)
Oct 08, 2009
3.743
4.125
3.743
3.957
217,092
+0.18(+4.87%)
Oct 07, 2009
3.766
3.827
3.704
3.773
166,512
-0.02(-0.40%)
Oct 06, 2009
3.827
3.855
3.674
3.789
187,188
+0.00(+0.00%)
Oct 05, 2009
3.590
3.896
3.490
3.789
303,828
+0.21(+6.00%)
Oct 02, 2009
3.490
3.651
3.482
3.574
58,364
+0.06(+1.74%)
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
.