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
)
1.440
+0.080 (+5.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 29, 2009
2.518
2.549
2.380
2.549
277,476
+0.07(+2.78%)
May 28, 2009
2.541
2.549
2.380
2.480
115,654
-0.04(-1.52%)
May 27, 2009
2.556
2.579
2.334
2.518
230,294
-0.02(-0.60%)
May 26, 2009
2.342
2.717
2.319
2.533
290,652
+0.15(+6.43%)
May 22, 2009
2.373
2.426
2.342
2.380
85,728
+0.02(+0.97%)
May 21, 2009
2.380
2.419
2.319
2.357
134,470
-0.05(-1.91%)
May 20, 2009
2.465
2.556
2.350
2.403
377,300
-0.03(-1.26%)
May 19, 2009
2.487
2.549
2.419
2.434
87,697
-0.07(-2.75%)
May 18, 2009
2.357
2.510
2.311
2.503
224,080
+0.21(+9.00%)
May 15, 2009
2.388
2.457
2.296
2.296
273,991
-0.06(-2.60%)
May 14, 2009
2.319
2.633
2.311
2.357
386,404
+0.06(+2.67%)
May 13, 2009
2.503
2.556
2.281
2.296
158,739
-0.25(-9.91%)
May 12, 2009
2.748
2.801
2.526
2.549
138,521
-0.20(-7.24%)
May 11, 2009
2.809
2.824
2.679
2.748
130,013
-0.12(-4.27%)
May 08, 2009
3.092
3.092
2.817
2.870
276,313
-0.15(-5.06%)
May 07, 2009
2.977
3.352
2.817
3.023
466,032
-0.49(-13.94%)
May 06, 2009
3.750
3.789
3.482
3.513
243,547
-0.20(-5.36%)
May 05, 2009
3.750
3.823
3.651
3.712
212,278
-0.08(-2.02%)
May 04, 2009
3.781
3.827
3.459
3.789
221,114
+0.20(+5.54%)
May 01, 2009
3.437
3.674
3.383
3.590
149,346
+0.13(+3.76%)
Apr 30, 2009
3.444
3.704
3.360
3.459
332,345
+0.03(+0.89%)
Apr 29, 2009
3.215
3.429
3.138
3.429
294,405
+0.23(+7.18%)
Apr 28, 2009
3.084
3.222
3.061
3.199
167,889
+0.08(+2.45%)
Apr 27, 2009
3.123
3.207
3.046
3.123
169,424
-0.06(-1.92%)
Apr 24, 2009
3.031
3.207
3.008
3.184
202,025
+0.20(+6.67%)
Apr 23, 2009
3.138
3.169
2.947
2.985
195,248
-0.16(-5.11%)
Apr 22, 2009
3.031
3.192
3.016
3.146
212,044
+0.05(+1.73%)
Apr 21, 2009
2.885
3.130
2.885
3.092
138,998
+0.20(+6.88%)
Apr 20, 2009
3.023
3.069
2.878
2.893
94,258
-0.21(-6.67%)
Apr 17, 2009
3.146
3.146
2.931
3.100
130,314
-0.04(-1.22%)
Apr 16, 2009
3.046
3.215
2.924
3.138
89,740
+0.14(+4.59%)
Apr 15, 2009
2.947
3.039
2.924
3.000
113,834
+0.05(+1.82%)
Apr 14, 2009
3.061
3.215
2.947
2.947
144,427
-0.16(-5.17%)
Apr 13, 2009
3.092
3.153
2.901
3.107
155,441
-0.05(-1.46%)
Apr 09, 2009
3.169
3.230
2.862
3.153
332,086
+0.07(+2.23%)
Apr 08, 2009
3.061
3.146
2.878
3.084
165,892
+0.08(+2.81%)
Apr 07, 2009
3.146
3.283
2.970
3.000
247,769
-0.21(-6.44%)
Apr 06, 2009
3.123
3.253
3.061
3.207
215,522
+0.05(+1.45%)
Apr 03, 2009
2.947
3.459
2.855
3.161
299,199
+0.23(+7.83%)
Apr 02, 2009
2.947
3.260
2.801
2.931
455,846
+0.08(+2.68%)
Apr 01, 2009
2.595
3.054
2.533
2.855
332,422
+0.22(+8.43%)
Mar 31, 2009
2.465
2.694
2.304
2.633
611,654
+0.21(+8.86%)
Mar 30, 2009
2.663
2.663
2.350
2.419
264,452
-0.49(-16.84%)
Mar 26, 2009
2.771
2.924
2.633
2.908
220,127
+0.18(+6.74%)
Mar 25, 2009
2.518
2.763
2.465
2.725
309,607
+0.24(+9.88%)
Mar 24, 2009
2.633
2.679
2.480
2.480
110,032
-0.18(-6.90%)
Mar 23, 2009
2.606
2.786
2.518
2.663
212,022
+0.05(+2.05%)
Mar 20, 2009
2.916
2.985
2.602
2.610
225,773
-0.28(-9.55%)
Mar 19, 2009
3.184
3.184
2.717
2.885
258,092
-0.26(-8.27%)
Mar 18, 2009
3.153
3.176
2.970
3.146
157,934
-0.02(-0.48%)
Mar 17, 2009
3.077
3.222
3.054
3.161
306,271
+0.12(+4.03%)
Mar 16, 2009
2.832
3.467
2.832
3.039
437,429
-0.25(-7.67%)
Mar 13, 2009
3.337
3.406
3.268
3.291
354,266
-0.01(-0.23%)
Mar 12, 2009
2.817
3.406
2.817
3.299
468,985
+0.45(+15.86%)
Mar 11, 2009
2.954
3.398
2.832
2.847
204,566
-0.10(-3.38%)
Mar 10, 2009
2.357
2.947
2.357
2.947
260,620
+0.65(+28.33%)
Mar 09, 2009
2.388
2.510
2.296
2.296
1,454,515
-0.11(-4.76%)
Mar 06, 2009
2.342
2.579
2.304
2.411
421,774
+0.09(+3.96%)
Mar 05, 2009
2.709
2.763
2.296
2.319
476,315
-0.47(-16.99%)
Mar 04, 2009
2.618
2.832
2.587
2.794
150,979
+0.09(+3.40%)
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
.