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 28, 2020
2.560
2.642
2.545
2.590
268,700
+0.03(+1.17%)
Feb 27, 2020
2.670
2.720
2.540
2.560
273,941
-0.14(-5.19%)
Feb 26, 2020
2.830
2.871
2.670
2.700
140,395
-0.13(-4.59%)
Feb 25, 2020
2.970
2.999
2.800
2.830
227,996
-0.13(-4.39%)
Feb 24, 2020
2.960
3.010
2.950
2.960
108,105
-0.04(-1.33%)
Feb 21, 2020
3.080
3.090
2.980
3.000
204,900
-0.04(-1.32%)
Feb 20, 2020
2.980
3.083
2.980
3.040
184,595
+0.09(+3.05%)
Feb 19, 2020
3.010
3.060
2.910
2.950
444,306
-0.03(-1.01%)
Feb 18, 2020
3.180
3.210
2.980
2.980
957,572
-0.18(-5.70%)
Feb 14, 2020
3.340
3.350
3.100
3.160
566,200
-0.13(-3.95%)
Feb 13, 2020
3.060
3.320
2.850
3.290
1,355,186
-0.74(-18.36%)
Feb 12, 2020
3.930
4.050
3.900
4.030
83,146
+0.08(+2.03%)
Feb 11, 2020
3.810
3.970
3.760
3.950
105,254
+0.05(+1.28%)
Feb 10, 2020
3.760
3.910
3.650
3.900
168,968
+0.12(+3.17%)
Feb 07, 2020
3.710
3.810
3.510
3.780
107,600
+0.05(+1.34%)
Feb 06, 2020
3.710
3.870
3.500
3.730
92,429
+0.04(+1.08%)
Feb 05, 2020
3.510
3.700
3.510
3.690
70,274
+0.22(+6.34%)
Feb 04, 2020
3.490
3.520
3.445
3.470
54,010
+0.00(+0.00%)
Feb 03, 2020
3.440
3.520
3.400
3.470
72,598
+0.06(+1.76%)
Jan 31, 2020
3.460
3.460
3.310
3.410
71,700
-0.06(-1.73%)
Jan 30, 2020
3.480
3.570
3.450
3.470
26,291
-0.04(-1.14%)
Jan 29, 2020
3.510
3.542
3.470
3.510
60,961
-0.01(-0.28%)
Jan 28, 2020
3.500
3.540
3.500
3.520
108,126
+0.10(+2.92%)
Jan 27, 2020
3.470
3.490
3.395
3.420
99,512
-0.08(-2.29%)
Jan 24, 2020
3.500
3.560
3.420
3.500
66,900
+0.03(+0.86%)
Jan 23, 2020
3.450
3.550
3.440
3.470
138,826
-0.01(-0.29%)
Jan 22, 2020
3.560
3.600
3.450
3.480
74,972
-0.07(-1.97%)
Jan 21, 2020
3.550
3.600
3.520
3.550
79,655
+0.00(+0.00%)
Jan 17, 2020
3.820
3.820
3.485
3.550
188,100
-0.21(-5.59%)
Jan 16, 2020
3.790
3.881
3.740
3.760
58,025
-0.06(-1.44%)
Jan 15, 2020
3.620
3.945
3.620
3.815
121,447
+0.21(+5.97%)
Jan 14, 2020
3.540
3.670
3.540
3.600
207,373
+0.00(+0.00%)
Jan 13, 2020
3.600
3.680
3.530
3.600
78,485
+0.05(+1.41%)
Jan 10, 2020
3.620
3.620
3.550
3.550
64,600
-0.08(-2.20%)
Jan 09, 2020
3.700
3.783
3.600
3.630
73,309
-0.06(-1.63%)
Jan 08, 2020
3.720
3.800
3.670
3.690
63,842
-0.06(-1.60%)
Jan 07, 2020
3.720
3.830
3.720
3.750
27,166
+0.00(+0.13%)
Jan 06, 2020
3.720
3.790
3.680
3.745
107,449
+0.02(+0.40%)
Jan 03, 2020
3.750
3.830
3.660
3.730
48,800
-0.04(-1.06%)
Jan 02, 2020
3.790
3.942
3.690
3.770
36,535
-0.01(-0.26%)
Dec 31, 2019
3.760
3.840
3.720
3.780
42,500
+0.02(+0.53%)
Dec 30, 2019
3.800
3.990
3.750
3.760
59,894
-0.01(-0.27%)
Dec 27, 2019
3.930
3.940
3.700
3.770
64,800
-0.13(-3.33%)
Dec 26, 2019
3.890
3.970
3.880
3.900
26,086
-0.01(-0.26%)
Dec 24, 2019
3.930
3.930
3.870
3.910
21,700
-0.01(-0.26%)
Dec 23, 2019
4.000
4.025
3.890
3.920
69,268
-0.08(-2.00%)
Dec 20, 2019
3.910
4.010
3.890
4.000
134,800
+0.13(+3.36%)
Dec 19, 2019
3.930
3.990
3.850
3.870
156,668
+0.01(+0.26%)
Dec 18, 2019
3.600
3.920
3.500
3.860
176,796
+0.42(+12.21%)
Dec 17, 2019
3.390
3.560
3.160
3.440
303,198
-0.16(-4.44%)
Dec 16, 2019
3.640
3.670
3.585
3.600
101,900
-0.07(-1.91%)
Dec 13, 2019
3.650
3.779
3.538
3.670
136,900
+0.01(+0.27%)
Dec 12, 2019
3.650
3.770
3.570
3.660
138,781
+0.00(+0.00%)
Dec 11, 2019
3.740
3.740
3.640
3.660
72,142
-0.06(-1.61%)
Dec 10, 2019
3.720
3.790
3.710
3.720
47,037
-0.05(-1.33%)
Dec 09, 2019
3.820
3.900
3.750
3.770
101,687
-0.06(-1.57%)
Dec 06, 2019
3.820
3.900
3.800
3.830
137,800
+0.05(+1.32%)
Dec 05, 2019
3.930
3.930
3.760
3.780
124,976
-0.14(-3.57%)
Dec 04, 2019
3.980
4.050
3.890
3.920
115,464
-0.04(-1.01%)
Dec 03, 2019
3.910
3.990
3.910
3.960
130,301
+0.01(+0.25%)
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
.