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
)
1.445
+0.085 (+6.25%)
Streaming Delayed Price
Updated: 2:02 PM EDT, Jun 5, 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 30, 2016
2.260
2.260
2.260
0
-0.03(-1.49%)
Dec 29, 2016
2.269
2.354
2.243
2.294
83,978
+0.00(+0.00%)
Dec 28, 2016
2.269
2.414
2.235
2.294
67,616
+0.01(+0.37%)
Dec 27, 2016
2.294
2.337
2.260
2.286
108,479
-0.03(-1.47%)
Dec 23, 2016
2.320
2.320
2.320
0
+0.04(+1.87%)
Dec 22, 2016
2.294
2.384
2.269
2.277
64,822
-0.04(-1.84%)
Dec 21, 2016
2.397
2.422
2.307
2.320
93,719
-0.09(-3.55%)
Dec 20, 2016
2.465
2.474
2.363
2.405
116,466
-0.04(-1.74%)
Dec 19, 2016
2.397
2.474
2.380
2.448
121,218
+0.03(+1.41%)
Dec 16, 2016
2.388
2.439
2.363
2.414
205,396
+0.05(+2.17%)
Dec 15, 2016
2.414
2.456
2.329
2.363
103,202
-0.04(-1.77%)
Dec 14, 2016
2.354
2.448
2.329
2.405
111,830
+0.05(+2.17%)
Dec 13, 2016
2.329
2.384
2.286
2.354
117,254
+0.05(+2.22%)
Dec 12, 2016
2.320
2.337
2.235
2.303
202,316
+0.00(+0.00%)
Dec 09, 2016
2.294
2.371
2.243
2.303
255,851
+0.03(+1.50%)
Dec 08, 2016
2.243
2.311
2.234
2.269
219,907
+0.03(+1.53%)
Dec 07, 2016
2.252
2.269
2.218
2.235
82,906
-0.02(-0.76%)
Dec 06, 2016
2.277
2.295
2.218
2.252
76,428
+0.00(+0.00%)
Dec 05, 2016
2.226
2.286
2.222
2.252
94,733
+0.02(+0.76%)
Dec 02, 2016
2.218
2.251
2.201
2.235
46,936
+0.01(+0.38%)
Dec 01, 2016
2.260
2.260
2.175
2.226
107,124
-0.01(-0.38%)
Nov 30, 2016
2.226
2.252
2.175
2.235
268,210
+0.03(+1.55%)
Nov 29, 2016
2.243
2.243
2.175
2.201
254,015
-0.03(-1.15%)
Nov 28, 2016
2.311
2.320
2.226
2.226
81,196
-0.08(-3.33%)
Nov 25, 2016
2.320
2.320
2.269
2.303
35,680
-0.02(-0.74%)
Nov 23, 2016
2.320
2.320
2.320
0
-0.01(-0.37%)
Nov 22, 2016
2.320
2.354
2.269
2.329
88,276
+0.01(+0.37%)
Nov 21, 2016
2.260
2.354
2.235
2.320
65,475
+0.04(+1.87%)
Nov 18, 2016
2.260
2.277
2.201
2.277
60,036
+0.03(+1.52%)
Nov 17, 2016
2.320
2.346
2.235
2.243
52,843
-0.05(-2.23%)
Nov 16, 2016
2.286
2.303
2.235
2.294
36,066
+0.01(+0.37%)
Nov 15, 2016
2.329
2.329
2.235
2.286
105,287
-0.02(-0.74%)
Nov 14, 2016
2.474
2.474
2.414
2.303
94,568
-0.13(-5.26%)
Nov 11, 2016
2.252
2.439
2.209
2.431
197,618
+0.16(+7.14%)
Nov 10, 2016
2.184
2.286
2.175
2.269
131,383
+0.08(+3.50%)
Nov 09, 2016
2.115
2.218
2.098
2.192
102,031
+0.07(+3.21%)
Nov 08, 2016
2.107
2.166
2.107
2.124
38,103
-0.01(-0.40%)
Nov 07, 2016
2.149
2.158
2.124
2.132
51,823
+0.02(+0.81%)
Nov 04, 2016
2.149
2.149
2.115
2.115
45,558
-0.02(-0.80%)
Nov 03, 2016
2.218
2.218
2.132
2.132
90,694
+0.00(+0.00%)
Nov 02, 2016
2.141
2.166
2.132
2.132
49,867
+0.00(+0.00%)
Nov 01, 2016
2.149
2.209
2.098
2.132
65,016
-0.02(-0.79%)
Oct 31, 2016
2.184
2.235
2.149
2.149
69,385
-0.03(-1.56%)
Oct 28, 2016
2.294
2.294
2.141
2.184
35,245
+0.01(+0.39%)
Oct 27, 2016
2.115
2.184
2.115
2.175
117,737
+0.02(+0.79%)
Oct 26, 2016
2.158
2.175
2.149
2.158
230,497
-0.01(-0.39%)
Oct 25, 2016
2.235
2.235
2.158
2.166
51,052
-0.05(-2.31%)
Oct 24, 2016
2.277
2.277
2.209
2.218
12,873
-0.03(-1.51%)
Oct 21, 2016
2.235
2.303
2.235
2.252
21,227
-0.02(-0.75%)
Oct 20, 2016
2.201
2.286
2.184
2.269
45,846
+0.05(+2.31%)
Oct 19, 2016
2.209
2.218
2.184
2.218
94,573
+0.02(+0.78%)
Oct 18, 2016
2.209
2.218
2.192
2.201
37,788
+0.01(+0.39%)
Oct 17, 2016
2.175
2.226
2.175
2.192
41,951
+0.00(+0.00%)
Oct 14, 2016
2.201
2.235
2.184
2.192
88,816
-0.02(-0.77%)
Oct 13, 2016
2.218
2.252
2.201
2.209
44,847
-0.03(-1.52%)
Oct 12, 2016
2.192
2.286
2.192
2.243
26,782
+0.05(+2.33%)
Oct 11, 2016
2.201
2.226
2.175
2.192
96,304
-0.03(-1.53%)
Oct 10, 2016
2.218
2.235
2.175
2.226
115,018
+0.01(+0.38%)
Oct 07, 2016
2.260
2.294
2.175
2.218
81,242
-0.05(-2.26%)
Oct 06, 2016
2.209
2.286
2.209
2.269
124,366
+0.05(+2.31%)
Oct 05, 2016
2.209
2.243
2.209
2.218
136,937
+0.01(+0.39%)
Oct 04, 2016
2.303
2.337
2.175
2.209
405,686
-0.14(-5.82%)
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
.