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
UNCHANGED
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 (%)
Dec 31, 2012
3.324
3.432
3.324
3.424
85,572
+0.09(+2.76%)
Dec 28, 2012
3.324
3.357
3.265
3.332
97,978
+0.00(+0.00%)
Dec 27, 2012
3.374
3.432
3.282
3.332
112,435
-0.03(-0.99%)
Dec 26, 2012
3.499
3.533
3.341
3.366
190,591
-0.16(-4.50%)
Dec 24, 2012
3.716
3.716
3.432
3.524
134,869
-0.20(-5.38%)
Dec 21, 2012
3.675
3.750
3.549
3.725
239,591
+0.04(+1.13%)
Dec 20, 2012
3.508
3.716
3.466
3.683
91,570
+0.18(+5.25%)
Dec 19, 2012
3.457
3.558
3.432
3.499
66,141
+0.03(+0.96%)
Dec 18, 2012
3.533
3.558
3.416
3.466
75,810
-0.05(-1.42%)
Dec 17, 2012
3.474
3.549
3.407
3.516
72,407
+0.07(+1.94%)
Dec 14, 2012
3.391
3.466
3.224
3.449
30,960
+0.02(+0.49%)
Dec 13, 2012
3.392
3.449
3.392
3.432
65,692
+0.02(+0.47%)
Dec 12, 2012
3.489
3.537
3.408
3.416
70,921
-0.06(-1.63%)
Dec 11, 2012
3.287
3.529
3.287
3.473
104,967
+0.14(+4.12%)
Dec 10, 2012
3.400
3.400
3.295
3.335
54,740
-0.06(-1.90%)
Dec 07, 2012
3.432
3.449
3.352
3.400
31,974
-0.01(-0.24%)
Dec 06, 2012
3.335
3.449
3.335
3.408
33,067
+0.06(+1.93%)
Dec 05, 2012
3.311
3.360
3.311
3.344
18,510
+0.05(+1.47%)
Dec 04, 2012
3.319
3.408
3.263
3.295
32,212
-0.06(-1.92%)
Nov 30, 2012
3.352
3.413
3.255
3.360
260,820
+0.00(+0.00%)
Nov 29, 2012
3.214
3.364
3.125
3.360
57,004
+0.19(+5.85%)
Nov 28, 2012
3.206
3.271
3.109
3.174
217,707
-0.04(-1.26%)
Nov 27, 2012
3.352
3.352
3.182
3.214
117,812
-0.13(-3.86%)
Nov 26, 2012
3.287
3.344
3.279
3.344
25,156
+0.06(+1.72%)
Nov 23, 2012
3.206
3.311
3.125
3.287
27,014
+0.07(+2.26%)
Nov 21, 2012
3.230
3.271
3.069
3.214
88,051
+0.00(+0.00%)
Nov 20, 2012
3.198
3.271
3.158
3.214
14,847
+0.00(+0.00%)
Nov 19, 2012
3.255
3.295
3.182
3.214
56,957
-0.02(-0.75%)
Nov 16, 2012
3.093
3.311
3.069
3.239
108,647
+0.12(+3.89%)
Nov 15, 2012
3.077
3.230
3.061
3.117
53,322
+0.03(+1.05%)
Nov 14, 2012
3.134
3.247
3.004
3.085
121,663
-0.05(-1.55%)
Nov 13, 2012
3.142
3.230
3.069
3.134
160,116
-0.01(-0.26%)
Nov 12, 2012
3.158
3.255
3.134
3.142
38,790
-0.02(-0.51%)
Nov 09, 2012
3.247
3.255
3.101
3.158
46,660
-0.10(-3.22%)
Nov 08, 2012
3.327
3.327
3.222
3.263
40,332
-0.06(-1.70%)
Nov 07, 2012
3.311
3.360
3.230
3.319
136,015
-0.03(-0.96%)
Nov 06, 2012
3.416
3.449
3.303
3.352
62,205
-0.06(-1.66%)
Nov 05, 2012
3.303
3.505
3.303
3.408
136,411
+0.08(+2.48%)
Nov 02, 2012
3.513
3.598
3.303
3.326
343,049
+0.05(+1.43%)
Nov 01, 2012
3.319
3.384
3.271
3.279
114,437
-0.02(-0.73%)
Oct 31, 2012
3.311
3.352
3.279
3.303
76,174
+0.02(+0.61%)
Oct 26, 2012
3.331
3.283
3.283
3.283
43,086
-0.06(-1.68%)
Oct 25, 2012
3.443
3.443
3.339
3.339
65,734
-0.08(-2.34%)
Oct 24, 2012
3.259
3.475
3.259
3.419
114,915
+0.18(+5.69%)
Oct 23, 2012
3.219
3.275
3.179
3.235
59,225
+0.04(+1.25%)
Oct 19, 2012
3.315
3.315
3.171
3.195
89,936
-0.12(-3.62%)
Oct 18, 2012
3.275
3.395
3.251
3.315
89,232
+0.07(+2.22%)
Oct 17, 2012
3.107
3.243
3.051
3.243
72,929
+0.14(+4.38%)
Oct 16, 2012
3.147
3.147
3.011
3.107
66,638
-0.03(-1.02%)
Oct 15, 2012
3.083
3.139
3.059
3.139
43,550
+0.05(+1.55%)
Oct 12, 2012
3.107
3.147
3.091
3.091
33,398
-0.02(-0.77%)
Oct 11, 2012
2.947
3.115
2.947
3.115
100,937
+0.20(+6.87%)
Oct 10, 2012
2.923
2.947
2.883
2.915
129,594
-0.02(-0.82%)
Oct 09, 2012
2.955
2.987
2.923
2.939
85,331
-0.01(-0.27%)
Oct 08, 2012
3.003
3.003
2.867
2.947
54,165
-0.06(-2.13%)
Oct 05, 2012
3.107
3.115
2.987
3.011
83,969
-0.10(-3.09%)
Oct 04, 2012
3.123
3.123
3.067
3.107
131,947
+0.00(+0.00%)
Oct 03, 2012
3.067
3.123
3.043
3.107
76,596
+0.04(+1.31%)
Oct 02, 2012
3.123
3.134
3.011
3.067
96,275
-0.04(-1.29%)
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
.