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, 2013
7.107
7.224
7.224
7.224
96,512
+0.14(+2.00%)
Dec 30, 2013
7.057
7.232
6.973
7.082
51,330
+0.04(+0.59%)
Dec 27, 2013
7.099
7.140
6.965
7.040
104,714
-0.03(-0.35%)
Dec 26, 2013
7.199
7.236
6.957
7.065
76,810
-0.13(-1.74%)
Dec 24, 2013
7.583
7.583
7.099
7.190
113,625
-0.36(-4.76%)
Dec 23, 2013
7.524
7.650
7.449
7.550
60,611
+0.08(+1.12%)
Dec 20, 2013
7.332
7.650
7.332
7.466
320,801
+0.12(+1.59%)
Dec 19, 2013
7.132
7.541
7.132
7.349
148,977
+0.18(+2.44%)
Dec 18, 2013
7.124
7.249
7.057
7.174
102,302
+0.08(+1.06%)
Dec 17, 2013
7.040
7.124
6.932
7.099
184,348
+0.00(+0.00%)
Dec 16, 2013
6.973
7.115
6.973
7.099
104,930
+0.13(+1.92%)
Dec 13, 2013
6.957
7.115
6.957
6.965
73,264
+0.02(+0.24%)
Dec 12, 2013
7.040
7.132
6.932
6.948
154,124
-0.08(-1.19%)
Dec 11, 2013
7.241
7.257
6.890
7.032
158,557
-0.18(-2.43%)
Dec 10, 2013
7.099
7.391
7.065
7.207
123,992
+0.09(+1.29%)
Dec 09, 2013
7.165
7.315
7.094
7.115
184,656
-0.12(-1.62%)
Dec 06, 2013
7.207
7.541
7.099
7.232
0
+0.13(+1.76%)
Dec 05, 2013
7.499
7.516
6.998
7.107
0
-0.40(-5.34%)
Dec 04, 2013
7.366
7.725
6.932
7.508
0
+0.06(+0.78%)
Dec 03, 2013
7.524
7.758
7.341
7.449
0
-0.11(-1.44%)
Dec 02, 2013
7.850
7.925
7.499
7.558
119,681
-0.28(-3.52%)
Nov 29, 2013
7.967
7.967
7.817
7.833
0
-0.13(-1.68%)
Nov 27, 2013
7.934
8.076
7.767
7.967
0
+0.03(+0.32%)
Nov 26, 2013
7.875
8.051
7.730
7.942
0
+0.09(+1.17%)
Nov 25, 2013
7.884
7.934
7.433
7.850
113,620
+0.02(+0.21%)
Nov 22, 2013
7.808
7.925
7.767
7.833
0
+0.03(+0.32%)
Nov 21, 2013
7.750
7.925
7.666
7.808
138,235
+0.09(+1.19%)
Nov 20, 2013
7.959
8.042
7.658
7.717
0
-0.23(-2.94%)
Nov 19, 2013
7.850
7.984
7.675
7.950
188,109
+0.13(+1.60%)
Nov 18, 2013
7.742
7.992
7.658
7.825
0
+0.13(+1.74%)
Nov 15, 2013
7.666
7.808
7.641
7.691
0
+0.01(+0.11%)
Nov 14, 2013
7.683
7.884
7.608
7.683
0
+0.25(+3.37%)
Nov 12, 2013
7.458
7.641
7.274
7.433
0
-0.08(-1.11%)
Nov 11, 2013
7.683
7.875
7.449
7.516
255,431
-0.21(-2.70%)
Nov 08, 2013
7.767
7.959
7.683
7.725
0
-0.05(-0.64%)
Nov 07, 2013
8.301
8.335
7.658
7.775
455,030
-0.50(-6.01%)
Nov 06, 2013
8.351
8.351
6.823
8.272
1,111,603
+1.01(+13.98%)
Nov 05, 2013
7.391
7.683
7.257
7.257
0
-0.02(-0.23%)
Nov 04, 2013
7.458
7.458
7.249
7.274
86,292
-0.08(-1.02%)
Nov 01, 2013
7.433
7.524
7.190
7.349
0
-0.10(-1.35%)
Oct 31, 2013
7.458
7.516
6.788
7.449
0
-0.03(-0.34%)
Oct 30, 2013
7.316
7.508
7.215
7.474
173,270
+0.13(+1.70%)
Oct 29, 2013
6.923
7.449
6.923
7.349
0
+0.49(+7.19%)
Oct 28, 2013
6.965
7.015
6.773
6.856
0
-0.13(-1.79%)
Oct 25, 2013
7.107
7.199
6.932
6.982
0
-0.09(-1.30%)
Oct 24, 2013
7.065
7.174
7.023
7.074
169,075
+0.03(+0.36%)
Oct 23, 2013
7.007
7.215
6.982
7.048
0
-0.02(-0.24%)
Oct 22, 2013
7.040
7.174
6.973
7.065
112,087
+0.04(+0.59%)
Oct 21, 2013
7.074
7.316
6.957
7.023
53,089
-0.07(-0.94%)
Oct 18, 2013
7.032
7.124
6.902
7.090
119,850
+0.16(+2.29%)
Oct 17, 2013
6.973
7.157
6.890
6.932
148,781
-0.07(-0.95%)
Oct 16, 2013
6.798
7.074
6.798
6.998
124,654
+0.27(+3.97%)
Oct 15, 2013
6.790
6.848
6.689
6.731
46,249
-0.05(-0.74%)
Oct 14, 2013
6.739
6.873
6.731
6.781
83,635
+0.00(+0.00%)
Oct 11, 2013
6.664
6.831
6.472
6.781
0
+0.08(+1.25%)
Oct 10, 2013
6.756
6.856
6.623
6.698
70,072
+0.05(+0.75%)
Oct 09, 2013
6.531
6.798
6.531
6.648
0
+0.16(+2.45%)
Oct 08, 2013
6.689
6.765
6.447
6.489
167,359
-0.19(-2.87%)
Oct 07, 2013
6.380
6.765
6.365
6.681
0
+0.22(+3.36%)
Oct 04, 2013
6.280
6.481
6.280
6.464
0
+0.16(+2.52%)
Oct 03, 2013
6.263
6.339
6.080
6.305
0
+0.00(+0.00%)
Oct 02, 2013
5.979
6.339
5.946
6.305
247,619
+0.33(+5.59%)
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
.