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, 2010
7.310
7.597
7.310
7.411
78,267
+0.10(+1.38%)
Dec 30, 2010
7.481
7.566
7.302
7.310
27,705
-0.15(-1.98%)
Dec 29, 2010
7.364
7.527
7.217
7.457
36,465
+0.00(+0.00%)
Dec 28, 2010
7.675
7.745
7.411
7.457
64,471
-0.09(-1.23%)
Dec 27, 2010
7.046
7.628
6.867
7.551
73,011
+0.51(+7.28%)
Dec 23, 2010
6.805
7.123
6.805
7.038
56,295
+0.24(+3.54%)
Dec 22, 2010
6.929
6.937
6.603
6.797
64,309
-0.13(-1.91%)
Dec 21, 2010
6.820
6.976
6.665
6.929
71,056
+0.12(+1.71%)
Dec 20, 2010
6.844
6.859
6.688
6.813
101,558
-0.04(-0.57%)
Dec 17, 2010
6.859
6.960
6.774
6.851
198,554
-0.02(-0.23%)
Dec 16, 2010
6.851
6.914
6.681
6.867
96,747
+0.05(+0.68%)
Dec 15, 2010
6.657
6.820
6.580
6.820
61,642
+0.17(+2.57%)
Dec 14, 2010
6.960
6.960
6.587
6.649
114,560
-0.26(-3.71%)
Dec 13, 2010
6.983
6.983
6.735
6.906
151,445
-0.03(-0.45%)
Dec 10, 2010
6.533
6.983
6.409
6.937
157,137
+0.44(+6.69%)
Dec 09, 2010
6.517
6.525
6.292
6.502
93,197
+0.04(+0.60%)
Dec 08, 2010
6.424
6.525
6.284
6.463
77,733
+0.09(+1.46%)
Dec 07, 2010
6.308
6.447
6.222
6.370
77,478
+0.17(+2.76%)
Dec 06, 2010
6.168
6.253
6.051
6.199
70,471
+0.05(+0.76%)
Dec 03, 2010
5.927
6.176
5.834
6.152
64,122
+0.33(+5.74%)
Dec 02, 2010
5.849
5.849
5.710
5.818
44,765
-0.01(-0.13%)
Dec 01, 2010
5.632
5.943
5.523
5.826
158,984
+0.22(+3.88%)
Nov 30, 2010
5.430
5.616
5.381
5.609
157,617
+0.09(+1.55%)
Nov 29, 2010
5.554
5.678
5.508
5.523
74,802
-0.09(-1.66%)
Nov 26, 2010
5.624
5.717
5.616
5.616
8,048
-0.06(-1.09%)
Nov 24, 2010
5.515
5.678
5.678
5.678
54,987
+0.23(+4.13%)
Nov 23, 2010
5.298
5.476
5.290
5.453
111,458
+0.06(+1.15%)
Nov 22, 2010
5.375
5.469
5.205
5.391
59,100
-0.03(-0.57%)
Nov 19, 2010
5.205
5.461
5.181
5.422
64,142
+0.23(+4.33%)
Nov 18, 2010
5.500
5.500
5.174
5.197
156,883
-0.19(-3.60%)
Nov 17, 2010
5.546
5.546
5.360
5.391
81,717
-0.12(-2.25%)
Nov 16, 2010
5.236
5.546
5.220
5.515
151,066
+0.23(+4.26%)
Nov 15, 2010
5.088
5.329
5.049
5.290
113,090
+0.23(+4.45%)
Nov 12, 2010
5.018
5.127
5.010
5.065
122,730
-0.02(-0.46%)
Nov 11, 2010
5.150
5.205
5.049
5.088
229,127
-0.10(-1.95%)
Nov 10, 2010
5.243
5.251
5.166
5.189
79,729
-0.05(-0.89%)
Nov 09, 2010
5.127
5.337
5.127
5.236
90,815
+0.10(+1.97%)
Nov 08, 2010
5.306
5.387
5.080
5.135
73,840
-0.17(-3.22%)
Nov 05, 2010
5.764
5.764
5.197
5.306
131,342
+0.05(+0.89%)
Nov 04, 2010
5.018
5.275
4.933
5.259
154,552
+0.37(+7.46%)
Nov 03, 2010
4.964
5.080
4.801
4.894
50,934
-0.06(-1.25%)
Nov 02, 2010
4.786
5.026
4.739
4.956
62,234
+0.26(+5.44%)
Nov 01, 2010
4.995
4.995
4.685
4.700
113,277
-0.27(-5.45%)
Oct 29, 2010
4.824
4.972
4.801
4.972
139,282
+0.10(+2.07%)
Oct 28, 2010
4.987
4.987
4.786
4.871
77,459
-0.05(-0.94%)
Oct 27, 2010
4.948
5.010
4.793
4.917
41,532
-0.12(-2.31%)
Oct 25, 2010
5.111
5.142
4.972
5.033
52,757
-0.02(-0.46%)
Oct 22, 2010
4.925
5.088
4.902
5.057
41,905
+0.09(+1.87%)
Oct 21, 2010
5.111
5.243
4.693
4.964
149,599
-0.18(-3.46%)
Oct 20, 2010
5.142
5.227
5.080
5.142
47,425
+0.05(+0.91%)
Oct 19, 2010
5.165
5.274
5.033
5.095
192,217
-0.19(-3.52%)
Oct 18, 2010
4.848
5.297
4.786
5.281
225,300
+0.43(+8.82%)
Oct 15, 2010
4.731
4.948
4.704
4.853
178,847
+0.20(+4.28%)
Oct 14, 2010
4.577
4.670
4.429
4.654
77,023
+0.09(+1.86%)
Oct 13, 2010
4.290
4.600
4.251
4.569
221,359
+0.29(+6.88%)
Oct 12, 2010
4.220
4.298
4.135
4.275
40,965
+0.03(+0.73%)
Oct 11, 2010
4.313
4.360
4.182
4.244
23,726
-0.11(-2.49%)
Oct 08, 2010
4.143
4.375
4.143
4.352
48,344
+0.22(+5.44%)
Oct 07, 2010
4.290
4.290
4.096
4.127
46,984
-0.12(-2.74%)
Oct 06, 2010
4.251
4.298
4.182
4.244
51,938
+0.02(+0.37%)
Oct 05, 2010
4.050
4.290
4.042
4.228
106,041
+0.24(+6.02%)
Oct 04, 2010
4.127
4.174
3.965
3.988
106,986
-0.14(-3.38%)
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
.