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 29, 2022
1.710
1.840
1.700
1.740
32,000
-0.13(-6.95%)
Apr 28, 2022
1.810
1.920
1.730
1.870
24,362
+0.07(+3.89%)
Apr 27, 2022
1.800
1.850
1.731
1.800
17,267
-0.02(-1.37%)
Apr 26, 2022
1.860
1.860
1.820
1.825
7,824
-0.04(-1.88%)
Apr 25, 2022
1.892
1.892
1.860
1.860
4,763
-0.04(-1.90%)
Apr 22, 2022
2.150
2.150
1.830
1.896
9,338
-0.18(-8.85%)
Apr 21, 2022
2.130
2.140
2.020
2.080
5,309
-0.12(-5.45%)
Apr 20, 2022
2.230
2.240
2.150
2.200
13,291
+0.00(+0.00%)
Apr 19, 2022
2.045
2.270
2.045
2.200
26,562
+0.06(+2.80%)
Apr 18, 2022
2.180
2.240
2.050
2.140
14,771
-0.13(-5.73%)
Apr 14, 2022
2.200
2.340
2.200
2.270
26,772
-0.01(-0.44%)
Apr 13, 2022
2.150
2.280
2.025
2.280
14,215
+0.12(+5.56%)
Apr 12, 2022
2.120
2.230
1.990
2.160
35,324
+0.12(+5.88%)
Apr 11, 2022
2.090
2.090
2.000
2.040
6,704
+0.02(+0.99%)
Apr 08, 2022
2.080
2.080
2.010
2.020
17,349
-0.08(-3.81%)
Apr 07, 2022
2.070
2.120
2.050
2.100
13,354
-0.04(-1.87%)
Apr 06, 2022
2.240
2.240
2.140
2.140
4,678
-0.12(-5.31%)
Apr 05, 2022
2.280
2.310
2.170
2.260
4,483
-0.04(-1.74%)
Apr 04, 2022
2.322
2.322
2.220
2.300
7,801
-0.01(-0.43%)
Apr 01, 2022
2.350
2.360
2.230
2.310
9,007
+0.02(+0.87%)
Mar 31, 2022
2.140
2.420
2.140
2.290
29,589
+0.04(+1.78%)
Mar 30, 2022
2.350
2.350
2.220
2.250
11,329
-0.14(-5.86%)
Mar 29, 2022
2.410
2.490
2.350
2.390
18,089
+0.00(+0.00%)
Mar 28, 2022
2.410
2.450
2.390
2.390
5,730
+0.00(+0.00%)
Mar 25, 2022
2.310
2.460
2.280
2.390
29,080
+0.02(+0.84%)
Mar 24, 2022
2.420
2.430
2.370
2.370
25,741
+0.04(+1.72%)
Mar 23, 2022
2.260
2.355
2.201
2.330
16,019
+0.01(+0.43%)
Mar 22, 2022
2.330
2.430
2.260
2.320
44,384
+0.04(+1.75%)
Mar 21, 2022
2.220
2.400
2.220
2.280
43,163
+0.00(+0.00%)
Mar 18, 2022
2.470
2.470
2.280
2.280
108,237
-0.05(-2.15%)
Mar 17, 2022
2.290
2.350
2.250
2.330
21,947
+0.13(+5.91%)
Mar 16, 2022
2.220
2.310
1.870
2.200
34,571
+0.04(+1.85%)
Mar 15, 2022
2.240
2.240
2.160
2.160
21,296
+0.04(+1.89%)
Mar 14, 2022
2.250
2.250
2.000
2.120
14,131
-0.02(-0.93%)
Mar 11, 2022
1.960
2.170
1.960
2.140
22,332
+0.05(+2.39%)
Mar 10, 2022
2.020
2.150
1.890
2.090
30,134
+0.13(+6.63%)
Mar 09, 2022
2.020
2.155
1.960
1.960
36,912
+0.00(+0.26%)
Mar 08, 2022
1.760
2.000
1.760
1.955
28,499
+0.16(+8.61%)
Mar 07, 2022
1.880
2.040
1.765
1.800
56,315
-0.08(-4.26%)
Mar 04, 2022
2.180
2.180
1.880
1.880
28,425
+0.00(+0.00%)
Mar 03, 2022
1.890
2.050
1.870
1.880
21,274
-0.02(-1.05%)
Mar 02, 2022
1.860
1.950
1.850
1.900
25,213
+0.02(+1.06%)
Mar 01, 2022
1.890
1.960
1.850
1.880
28,701
-0.07(-3.59%)
Feb 28, 2022
1.965
2.090
1.820
1.950
17,870
-0.02(-1.02%)
Feb 25, 2022
1.990
1.990
1.850
1.970
25,576
+0.04(+2.07%)
Feb 24, 2022
1.790
2.010
1.690
1.930
33,582
-0.05(-2.53%)
Feb 23, 2022
1.970
2.010
1.960
1.980
13,019
+0.01(+0.51%)
Feb 22, 2022
1.780
2.120
1.660
1.970
34,854
-0.06(-2.96%)
Feb 18, 2022
2.030
0
-0.07(-3.33%)
Feb 17, 2022
1.760
2.120
1.750
2.100
10,485
-0.01(-0.47%)
Feb 16, 2022
2.110
2.170
2.080
2.110
3,800
-0.04(-1.86%)
Feb 15, 2022
2.170
2.220
2.140
2.150
11,454
+0.03(+1.42%)
Feb 14, 2022
2.050
2.170
2.030
2.120
29,008
+0.06(+2.91%)
Feb 11, 2022
2.100
2.135
2.030
2.060
24,151
-0.07(-3.29%)
Feb 10, 2022
2.170
2.180
2.080
2.130
11,585
-0.05(-2.29%)
Feb 09, 2022
2.210
2.230
2.170
2.180
6,853
+0.05(+2.35%)
Feb 08, 2022
2.150
2.260
2.130
2.130
5,752
-0.05(-2.29%)
Feb 07, 2022
2.190
2.250
2.180
2.180
8,775
-0.09(-3.96%)
Feb 04, 2022
2.280
2.350
2.250
2.270
14,609
+0.00(+0.00%)
Feb 03, 2022
2.370
2.270
2.270
32,802
-0.18(-7.35%)
Feb 02, 2022
2.420
2.520
2.350
2.450
92,652
-0.05(-2.00%)
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
.