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
)
1.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 29, 2016
3.599
3.685
3.574
3.659
109,243
+0.05(+1.42%)
Feb 26, 2016
3.676
3.770
3.591
3.608
128,727
-0.08(-2.08%)
Feb 25, 2016
3.685
3.693
3.565
3.685
92,968
+0.02(+0.47%)
Feb 24, 2016
3.557
3.693
3.489
3.668
113,215
+0.03(+0.94%)
Feb 23, 2016
3.591
3.659
3.566
3.634
201,426
+0.04(+1.19%)
Feb 22, 2016
3.531
3.676
3.454
3.591
369,816
+0.13(+3.69%)
Feb 19, 2016
3.429
3.727
3.229
3.463
282,350
+0.06(+1.75%)
Feb 18, 2016
3.292
3.420
3.258
3.403
114,111
+0.11(+3.37%)
Feb 17, 2016
3.250
3.335
3.224
3.292
90,524
+0.06(+1.85%)
Feb 16, 2016
3.224
3.258
3.147
3.233
57,753
+0.06(+1.88%)
Feb 12, 2016
3.181
3.173
3.173
3.173
64,365
+0.03(+0.81%)
Feb 11, 2016
3.028
3.181
3.028
3.147
31,720
+0.06(+1.93%)
Feb 10, 2016
3.173
3.258
2.985
3.088
169,256
-0.07(-2.16%)
Feb 09, 2016
3.156
3.233
3.113
3.156
169,506
-0.05(-1.60%)
Feb 08, 2016
3.156
3.224
3.113
3.207
169,198
+0.05(+1.62%)
Feb 05, 2016
3.216
3.216
3.156
3.156
109,124
-0.07(-2.12%)
Feb 04, 2016
3.199
3.292
3.156
3.224
45,241
+0.03(+1.07%)
Feb 03, 2016
3.164
3.207
3.096
3.190
42,222
+0.06(+1.91%)
Feb 02, 2016
3.122
3.199
2.963
3.130
266,645
-0.04(-1.34%)
Feb 01, 2016
3.181
3.339
3.105
3.173
71,592
-0.09(-2.62%)
Jan 29, 2016
3.156
3.352
3.156
3.258
74,594
+0.11(+3.52%)
Jan 28, 2016
3.156
3.190
3.122
3.147
86,839
+0.03(+1.10%)
Jan 27, 2016
3.113
3.177
3.088
3.113
70,249
-0.01(-0.27%)
Jan 26, 2016
3.130
3.216
3.096
3.122
90,312
+0.00(+0.00%)
Jan 25, 2016
3.147
3.224
3.113
3.122
66,644
-0.05(-1.61%)
Jan 22, 2016
3.079
3.207
3.045
3.173
136,293
+0.15(+4.79%)
Jan 21, 2016
3.002
3.071
2.968
3.028
126,659
+0.03(+1.14%)
Jan 20, 2016
2.883
3.071
2.883
2.994
228,625
+0.05(+1.74%)
Jan 19, 2016
2.891
3.002
2.738
2.943
115,339
-0.03(-1.15%)
Jan 15, 2016
2.977
2.977
2.977
2.977
148,662
-0.09(-3.06%)
Jan 14, 2016
3.036
3.147
2.874
3.071
90,923
+0.03(+0.84%)
Jan 13, 2016
3.156
3.190
3.028
3.045
124,393
-0.11(-3.51%)
Jan 12, 2016
3.181
3.207
3.122
3.156
84,120
+0.00(+0.00%)
Jan 11, 2016
3.181
3.199
3.122
3.156
50,301
-0.02(-0.54%)
Jan 08, 2016
3.173
3.241
3.150
3.173
92,427
+0.01(+0.27%)
Jan 07, 2016
3.173
3.258
3.139
3.164
119,927
-0.08(-2.37%)
Jan 06, 2016
3.164
3.301
3.164
3.241
97,978
-0.01(-0.26%)
Jan 05, 2016
3.207
3.301
3.160
3.250
179,904
+0.05(+1.60%)
Jan 04, 2016
3.250
3.326
3.011
3.199
178,687
-0.12(-3.60%)
Dec 31, 2015
3.318
3.318
3.318
3.318
101,648
-0.01(-0.26%)
Dec 30, 2015
3.309
3.412
3.284
3.326
131,052
+0.02(+0.52%)
Dec 29, 2015
3.267
3.318
3.258
3.309
69,553
+0.05(+1.57%)
Dec 28, 2015
3.267
3.318
3.224
3.258
102,222
-0.03(-0.78%)
Dec 24, 2015
3.250
3.284
3.284
3.284
87,813
+0.02(+0.52%)
Dec 23, 2015
3.233
3.326
3.190
3.267
94,842
+0.06(+1.86%)
Dec 22, 2015
3.284
3.318
3.113
3.207
192,292
+0.10(+3.30%)
Dec 21, 2015
3.156
3.275
3.071
3.105
154,167
-0.13(-3.96%)
Dec 18, 2015
3.361
3.412
3.199
3.233
286,142
-0.15(-4.29%)
Dec 17, 2015
3.480
3.506
3.369
3.378
118,111
-0.08(-2.22%)
Dec 16, 2015
3.480
3.523
3.433
3.454
140,566
-0.03(-0.98%)
Dec 15, 2015
3.514
3.514
3.275
3.489
103,996
+0.00(+0.00%)
Dec 14, 2015
3.548
3.548
3.463
3.489
98,896
-0.03(-0.97%)
Dec 11, 2015
3.412
3.634
3.412
3.523
158,947
+0.02(+0.49%)
Dec 10, 2015
3.497
3.514
3.458
3.506
134,462
+0.02(+0.49%)
Dec 09, 2015
3.420
3.531
3.420
3.489
94,385
+0.00(+0.00%)
Dec 08, 2015
3.420
3.548
3.412
3.489
100,535
+0.05(+1.49%)
Dec 07, 2015
3.531
3.548
3.420
3.437
101,511
-0.09(-2.42%)
Dec 04, 2015
3.582
3.599
3.506
3.523
75,054
-0.07(-1.90%)
Dec 03, 2015
3.616
3.659
3.574
3.591
95,990
-0.05(-1.41%)
Dec 02, 2015
3.727
3.753
3.625
3.642
51,735
-0.08(-2.06%)
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
.