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 (%)
Apr 30, 2008
7.945
8.059
7.661
7.906
529,395
-0.04(-0.48%)
Apr 29, 2008
8.029
8.040
7.883
7.945
112,451
-0.08(-0.95%)
Apr 28, 2008
8.021
8.067
7.883
8.021
156,379
-0.03(-0.38%)
Apr 25, 2008
7.998
8.098
7.730
8.052
149,986
+0.10(+1.25%)
Apr 24, 2008
7.837
7.968
7.784
7.952
203,278
+0.14(+1.76%)
Apr 23, 2008
7.837
7.952
7.700
7.814
135,212
+0.02(+0.20%)
Apr 22, 2008
7.853
7.937
7.646
7.799
395,363
-0.11(-1.36%)
Apr 21, 2008
7.990
8.075
7.769
7.906
223,115
-0.13(-1.62%)
Apr 18, 2008
8.067
8.281
7.914
8.036
572,880
+0.15(+1.94%)
Apr 17, 2008
8.013
8.021
7.761
7.883
155,746
-0.18(-2.28%)
Apr 16, 2008
7.876
8.075
7.799
8.067
188,730
+0.28(+3.64%)
Apr 15, 2008
7.707
7.868
7.638
7.784
105,474
+0.11(+1.50%)
Apr 14, 2008
7.692
7.792
7.615
7.669
129,007
-0.04(-0.50%)
Apr 11, 2008
7.661
7.883
7.585
7.707
215,960
-0.24(-2.99%)
Apr 10, 2008
7.814
8.006
7.661
7.945
243,357
+0.21(+2.67%)
Apr 09, 2008
7.837
7.968
7.539
7.738
179,414
-0.12(-1.56%)
Apr 08, 2008
7.868
8.029
7.799
7.860
238,423
-0.14(-1.72%)
Apr 07, 2008
8.327
8.388
7.868
7.998
334,503
-0.29(-3.51%)
Apr 04, 2008
8.350
8.419
7.975
8.289
264,670
-0.05(-0.55%)
Apr 03, 2008
8.404
8.419
8.167
8.335
171,300
+0.00(+0.00%)
Apr 02, 2008
7.952
8.530
7.929
8.335
491,199
+0.37(+4.61%)
Apr 01, 2008
7.929
8.006
7.738
7.968
345,317
+0.33(+4.31%)
Mar 31, 2008
7.837
7.837
7.447
7.638
383,539
-0.15(-1.96%)
Mar 28, 2008
7.937
8.036
7.753
7.792
260,032
-0.11(-1.36%)
Mar 27, 2008
8.021
8.212
7.814
7.899
475,328
-0.08(-1.05%)
Mar 26, 2008
7.822
8.067
7.746
7.983
277,571
+0.11(+1.36%)
Mar 25, 2008
8.098
8.182
7.799
7.876
363,269
-0.24(-2.92%)
Mar 24, 2008
7.447
8.228
7.447
8.113
612,387
+0.71(+9.62%)
Mar 21, 2008
7.371
7.439
7.080
7.401
785,043
+0.00(+0.00%)
Mar 20, 2008
7.371
7.439
7.080
7.401
785,043
+0.17(+2.33%)
Mar 19, 2008
7.371
7.501
7.179
7.233
306,701
-0.08(-1.05%)
Mar 18, 2008
6.858
7.325
6.720
7.309
283,561
+0.63(+9.39%)
Mar 17, 2008
6.559
6.827
6.360
6.682
410,812
-0.05(-0.80%)
Mar 14, 2008
6.781
6.950
6.582
6.735
235,409
-0.02(-0.23%)
Mar 13, 2008
6.536
6.781
6.383
6.751
346,144
+0.14(+2.08%)
Mar 12, 2008
6.299
6.758
6.299
6.613
646,378
+0.35(+5.62%)
Mar 11, 2008
6.345
6.582
6.192
6.261
632,844
+0.12(+2.00%)
Mar 10, 2008
6.521
6.521
6.023
6.138
375,841
-0.34(-5.31%)
Mar 07, 2008
6.544
6.582
6.307
6.483
802,822
-0.18(-2.64%)
Mar 06, 2008
7.003
7.118
6.620
6.659
762,754
-0.62(-8.52%)
Mar 05, 2008
7.187
7.539
7.133
7.279
703,139
+0.11(+1.60%)
Mar 04, 2008
6.659
7.195
6.628
7.164
686,010
+0.42(+6.24%)
Mar 03, 2008
6.888
6.888
6.643
6.743
505,826
-0.02(-0.23%)
Feb 29, 2008
6.819
6.888
6.628
6.758
452,193
-0.08(-1.12%)
Feb 28, 2008
6.888
7.156
6.774
6.835
1,086,050
-0.05(-0.67%)
Feb 27, 2008
7.064
7.172
6.797
6.881
898,299
-0.18(-2.49%)
Feb 26, 2008
6.705
7.172
6.506
7.057
832,670
+0.52(+7.96%)
Feb 25, 2008
6.452
6.582
6.368
6.536
387,123
+0.06(+0.95%)
Feb 22, 2008
6.506
6.544
6.253
6.475
554,930
+0.03(+0.48%)
Feb 21, 2008
6.636
6.856
6.391
6.444
536,192
-0.24(-3.66%)
Feb 20, 2008
6.192
6.720
6.184
6.689
587,719
+0.48(+7.77%)
Feb 19, 2008
6.544
6.620
6.184
6.207
697,741
-0.24(-3.68%)
Feb 18, 2008
6.046
6.620
5.924
6.444
1,166,274
+0.00(+0.00%)
Feb 15, 2008
6.046
6.620
5.924
6.444
1,166,274
+0.70(+12.12%)
Feb 14, 2008
6.023
6.031
5.748
5.748
548,357
-0.16(-2.72%)
Feb 13, 2008
6.085
6.123
5.832
5.909
394,007
-0.10(-1.66%)
Feb 12, 2008
5.932
6.085
5.893
6.008
343,235
+0.10(+1.68%)
Feb 11, 2008
6.008
6.008
5.786
5.909
302,491
-0.09(-1.53%)
Feb 08, 2008
6.046
6.054
5.909
6.001
240,847
-0.08(-1.38%)
Feb 07, 2008
5.901
6.115
5.870
6.085
283,935
+0.16(+2.71%)
Feb 06, 2008
5.985
6.307
5.916
5.924
315,277
-0.04(-0.64%)
Feb 05, 2008
6.177
6.238
5.909
5.962
406,638
-0.33(-5.23%)
Feb 04, 2008
6.222
6.506
6.207
6.291
371,478
+0.06(+0.98%)
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
.