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
)
1.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
May 28, 2004
8.228
8.457
8.036
8.036
87,800
-0.19(-2.33%)
May 27, 2004
7.853
8.235
7.853
8.228
26,261
+0.14(+1.70%)
May 26, 2004
8.381
8.427
7.837
8.090
64,021
-0.29(-3.47%)
May 25, 2004
8.419
8.496
8.151
8.381
12,673
+0.04(+0.46%)
May 24, 2004
8.228
8.350
8.151
8.343
23,256
+0.00(+0.00%)
May 21, 2004
8.419
8.419
8.044
8.343
41,156
-0.08(-0.91%)
May 20, 2004
8.840
8.840
8.036
8.419
47,689
-0.38(-4.35%)
May 19, 2004
8.840
9.070
8.725
8.802
43,769
+0.00(+0.00%)
May 18, 2004
8.848
8.863
8.794
8.802
73,689
-0.12(-1.37%)
May 17, 2004
9.070
9.070
8.848
8.924
22,864
-0.20(-2.18%)
May 14, 2004
8.457
9.491
8.457
9.123
23,779
+0.32(+3.65%)
May 13, 2004
8.955
8.955
8.649
8.802
33,709
-0.06(-0.69%)
May 12, 2004
8.649
9.207
8.465
8.863
25,739
+0.21(+2.39%)
May 11, 2004
9.184
9.184
8.534
8.656
26,653
-0.23(-2.58%)
May 10, 2004
9.866
9.873
8.534
8.886
115,499
-0.99(-10.00%)
May 07, 2004
10.33
10.33
9.778
9.873
15,025
+0.08(+0.86%)
May 06, 2004
9.950
9.950
9.720
9.789
12,020
-0.18(-1.77%)
May 05, 2004
10.14
10.14
9.759
9.965
14,502
+0.09(+0.93%)
May 04, 2004
10.14
10.22
9.261
9.873
45,468
-0.29(-2.86%)
May 03, 2004
10.49
10.49
9.798
10.16
45,076
+0.15(+1.45%)
Apr 30, 2004
9.873
10.02
9.184
10.02
127,780
+0.07(+0.69%)
Apr 29, 2004
10.06
10.14
9.491
9.950
100,343
-0.08(-0.76%)
Apr 28, 2004
9.089
11.09
9.089
10.03
102,303
+0.77(+8.26%)
Apr 27, 2004
8.972
9.261
8.802
9.261
42,854
+0.24(+2.65%)
Apr 26, 2004
8.878
9.184
8.802
9.022
61,930
+0.14(+1.62%)
Apr 23, 2004
8.695
8.932
8.535
8.878
33,578
+0.18(+2.11%)
Apr 22, 2004
8.824
8.894
8.266
8.695
65,066
-0.13(-1.47%)
Apr 21, 2004
9.131
9.376
8.610
8.825
94,333
-0.30(-3.27%)
Apr 20, 2004
9.169
9.414
9.054
9.123
33,970
-0.08(-0.83%)
Apr 19, 2004
9.560
9.560
9.108
9.200
27,437
-0.02(-0.25%)
Apr 16, 2004
8.993
9.529
8.618
9.223
56,051
+0.20(+2.21%)
Apr 15, 2004
9.062
9.567
8.947
9.024
51,870
-0.16(-1.75%)
Apr 14, 2004
8.993
9.376
8.044
9.184
99,689
+0.37(+4.17%)
Apr 13, 2004
9.889
9.935
8.809
8.817
85,709
-0.53(-5.65%)
Apr 12, 2004
9.184
9.912
8.786
9.345
164,494
+0.43(+4.81%)
Apr 08, 2004
8.610
8.993
8.496
8.917
166,846
+0.69(+8.37%)
Apr 07, 2004
9.177
9.177
8.006
8.228
145,680
-0.47(-5.45%)
Apr 06, 2004
10.33
10.79
8.327
8.702
497,404
-0.47(-5.17%)
Apr 05, 2004
8.036
9.184
7.960
9.177
571,747
+1.26(+15.85%)
Apr 02, 2004
7.577
8.174
6.888
7.922
499,102
+0.65(+8.95%)
Apr 01, 2004
7.103
7.386
6.506
7.271
541,173
+0.47(+6.98%)
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
.