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 (%)
Mar 29, 2018
2.730
2.730
2.730
0
+0.09(+3.41%)
Mar 28, 2018
2.710
2.740
2.630
2.640
130,736
-0.08(-2.94%)
Mar 27, 2018
2.730
2.750
2.650
2.720
203,121
+0.01(+0.37%)
Mar 26, 2018
2.780
2.850
2.610
2.710
167,631
-0.06(-2.17%)
Mar 23, 2018
2.830
2.830
2.720
2.770
108,594
-0.07(-2.46%)
Mar 22, 2018
2.830
2.870
2.828
2.840
42,299
+0.00(+0.00%)
Mar 21, 2018
2.880
2.900
2.820
2.840
42,068
-0.02(-0.70%)
Mar 20, 2018
2.900
2.935
2.860
2.860
23,551
-0.03(-1.04%)
Mar 19, 2018
2.850
2.920
2.850
2.890
72,344
+0.04(+1.40%)
Mar 16, 2018
2.920
2.920
2.810
2.850
165,760
-0.07(-2.40%)
Mar 15, 2018
2.820
2.990
2.810
2.920
421,037
+0.06(+2.10%)
Mar 14, 2018
2.880
2.900
2.825
2.860
59,710
-0.03(-1.04%)
Mar 13, 2018
2.860
2.980
2.860
2.890
190,577
+0.05(+1.76%)
Mar 12, 2018
2.940
2.960
2.810
2.840
58,776
-0.09(-3.07%)
Mar 09, 2018
2.840
2.950
2.800
2.930
273,167
+0.10(+3.53%)
Mar 08, 2018
2.820
2.850
2.750
2.830
100,484
+0.01(+0.35%)
Mar 07, 2018
2.930
2.950
2.810
2.820
292,851
-0.08(-2.76%)
Mar 06, 2018
2.909
2.939
2.815
2.900
242,097
+0.00(+0.00%)
Mar 05, 2018
2.789
2.909
2.789
2.900
163,776
+0.12(+4.29%)
Mar 02, 2018
2.772
2.823
2.772
2.781
53,908
+0.00(+0.00%)
Mar 01, 2018
2.755
2.840
2.738
2.781
100,108
+0.05(+1.88%)
Feb 28, 2018
2.840
2.840
2.713
2.729
419,095
-0.03(-0.93%)
Feb 27, 2018
2.781
2.781
2.746
2.755
41,204
-0.02(-0.62%)
Feb 26, 2018
2.755
2.787
2.729
2.772
130,228
+0.03(+1.25%)
Feb 23, 2018
2.866
2.866
2.725
2.738
128,661
-0.01(-0.31%)
Feb 22, 2018
2.823
2.823
2.729
2.746
149,832
-0.07(-2.42%)
Feb 21, 2018
2.755
2.874
2.734
2.815
103,859
+0.09(+3.13%)
Feb 20, 2018
2.798
2.866
2.687
2.729
85,390
-0.06(-2.14%)
Feb 16, 2018
2.789
2.789
2.789
0
-0.19(-6.30%)
Feb 15, 2018
2.977
3.011
2.926
2.977
56,509
+0.00(+0.00%)
Feb 14, 2018
2.921
3.011
2.917
2.977
310,431
+0.05(+1.75%)
Feb 13, 2018
2.815
2.934
2.772
2.926
109,182
+0.09(+3.00%)
Feb 12, 2018
2.866
2.900
2.832
2.840
51,888
-0.05(-1.77%)
Feb 09, 2018
2.926
3.019
2.849
2.891
44,871
-0.02(-0.59%)
Feb 08, 2018
2.960
2.968
2.891
2.909
41,641
-0.05(-1.73%)
Feb 07, 2018
2.985
2.985
2.917
2.960
50,907
-0.03(-0.86%)
Feb 06, 2018
2.857
3.033
2.857
2.985
65,454
+0.12(+4.17%)
Feb 05, 2018
2.917
2.917
2.828
2.866
208,425
-0.08(-2.61%)
Feb 02, 2018
2.926
2.943
2.857
2.943
55,747
+0.00(+0.00%)
Feb 01, 2018
2.926
2.960
2.909
2.943
46,849
+0.02(+0.58%)
Jan 31, 2018
2.916
2.951
2.913
2.926
49,874
+0.05(+1.78%)
Jan 30, 2018
2.977
2.857
2.874
81,479
-0.06(-2.04%)
Jan 29, 2018
2.943
3.002
2.917
2.934
37,863
-0.03(-1.15%)
Jan 26, 2018
2.934
2.985
2.934
2.968
34,177
+0.03(+1.16%)
Jan 25, 2018
3.019
3.036
2.934
2.934
44,270
-0.08(-2.55%)
Jan 24, 2018
3.036
3.088
2.994
3.011
63,556
-0.02(-0.56%)
Jan 23, 2018
3.011
3.045
3.002
3.028
276,130
+0.02(+0.57%)
Jan 22, 2018
2.951
3.045
2.943
3.011
300,461
+0.06(+2.02%)
Jan 19, 2018
2.951
2.977
2.943
2.951
43,116
-0.03(-0.86%)
Jan 18, 2018
2.998
2.998
2.917
2.977
30,629
+0.03(+1.16%)
Jan 17, 2018
2.968
3.129
2.891
2.943
155,714
-0.03(-0.86%)
Jan 16, 2018
2.857
2.985
2.836
2.968
156,340
+0.15(+5.14%)
Jan 12, 2018
2.823
2.823
2.823
0
-0.05(-1.78%)
Jan 11, 2018
2.891
2.934
2.859
2.874
55,367
-0.01(-0.30%)
Jan 10, 2018
2.866
2.943
2.857
2.883
41,128
+0.00(+0.00%)
Jan 09, 2018
2.933
2.943
2.866
2.883
71,922
-0.07(-2.31%)
Jan 08, 2018
2.909
2.951
2.866
2.951
77,205
+0.05(+1.76%)
Jan 05, 2018
2.943
2.943
2.874
2.900
35,146
-0.02(-0.58%)
Jan 04, 2018
2.926
2.943
2.848
2.917
45,717
-0.02(-0.58%)
Jan 03, 2018
2.746
2.943
2.746
2.934
90,298
+0.17(+6.17%)
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
.