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
)
1.370
UNCHANGED
Streaming Delayed Price
Updated: 3:08 PM EDT, May 22, 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 24, 2011
5.497
5.676
5.387
5.403
180,641
-0.05(-0.86%)
May 23, 2011
5.668
5.668
5.450
5.450
104,844
-0.37(-6.31%)
May 20, 2011
5.575
5.832
5.348
5.817
155,178
+0.20(+3.54%)
May 19, 2011
5.668
5.754
5.614
5.618
71,504
-0.02(-0.35%)
May 18, 2011
5.684
5.684
5.504
5.637
65,186
-0.03(-0.55%)
May 17, 2011
5.551
5.739
5.543
5.668
73,374
+0.08(+1.40%)
May 16, 2011
5.879
5.934
5.543
5.590
159,142
-0.35(-5.91%)
May 13, 2011
6.223
6.223
5.879
5.942
94,955
-0.30(-4.76%)
May 12, 2011
5.949
6.246
5.887
6.238
121,335
+0.30(+5.13%)
May 11, 2011
6.254
6.254
5.871
5.934
113,907
-0.33(-5.24%)
May 10, 2011
5.653
6.371
5.653
6.262
343,508
+0.66(+11.70%)
May 09, 2011
5.903
5.903
5.442
5.606
215,166
-0.29(-4.90%)
May 06, 2011
5.996
6.128
5.622
5.895
427,823
+0.53(+9.90%)
May 05, 2011
5.114
5.465
5.114
5.364
214,273
+0.24(+4.73%)
May 04, 2011
5.208
5.255
5.075
5.122
100,372
-0.09(-1.65%)
May 03, 2011
5.558
5.589
5.177
5.208
207,615
-0.36(-6.43%)
May 02, 2011
5.535
5.651
5.441
5.566
149,255
+0.07(+1.27%)
Apr 29, 2011
5.395
5.581
5.231
5.496
90,793
+0.11(+2.02%)
Apr 28, 2011
5.379
5.441
5.215
5.387
98,360
-0.05(-1.00%)
Apr 27, 2011
5.480
5.651
5.340
5.441
52,445
-0.02(-0.43%)
Apr 26, 2011
5.371
5.659
5.371
5.465
147,236
+0.13(+2.48%)
Apr 25, 2011
5.215
5.363
5.068
5.332
340,026
+0.24(+4.74%)
Apr 21, 2011
5.340
5.340
5.052
5.091
324,046
-0.20(-3.82%)
Apr 20, 2011
5.395
5.503
5.270
5.293
176,867
+0.03(+0.59%)
Apr 19, 2011
5.317
5.402
5.200
5.262
299,148
-0.01(-0.15%)
Apr 18, 2011
5.535
5.535
5.215
5.270
448,039
-0.40(-7.01%)
Apr 15, 2011
5.628
5.799
5.597
5.667
144,470
+0.02(+0.41%)
Apr 14, 2011
5.527
5.729
5.527
5.644
85,496
+0.09(+1.54%)
Apr 13, 2011
5.698
5.698
5.488
5.558
276,076
-0.12(-2.06%)
Apr 12, 2011
5.838
5.877
5.675
5.675
92,111
-0.21(-3.57%)
Apr 11, 2011
5.784
6.025
5.340
5.885
225,749
+0.10(+1.75%)
Apr 08, 2011
5.846
5.846
5.636
5.784
271,248
-0.02(-0.40%)
Apr 07, 2011
6.002
6.080
5.753
5.807
99,321
-0.18(-2.99%)
Apr 06, 2011
6.064
6.235
5.971
5.986
130,656
-0.01(-0.13%)
Apr 05, 2011
6.259
6.290
5.994
5.994
192,772
-0.26(-4.23%)
Apr 04, 2011
6.336
6.578
6.227
6.259
188,097
-0.04(-0.62%)
Apr 01, 2011
6.173
6.430
6.173
6.297
191,476
+0.17(+2.80%)
Mar 31, 2011
6.150
6.220
6.103
6.126
149,775
-0.02(-0.38%)
Mar 30, 2011
6.150
6.157
5.978
6.150
106,572
+0.18(+3.00%)
Mar 29, 2011
5.792
6.150
5.776
5.971
91,006
+0.19(+3.37%)
Mar 28, 2011
5.846
5.877
5.745
5.776
205,772
-0.02(-0.40%)
Mar 25, 2011
5.838
5.994
5.745
5.799
265,528
-0.04(-0.67%)
Mar 24, 2011
5.955
6.087
5.784
5.838
405,476
-0.06(-1.06%)
Mar 23, 2011
6.095
6.095
5.869
5.901
245,588
-0.24(-3.93%)
Mar 22, 2011
6.547
6.547
6.111
6.142
117,615
-0.37(-5.73%)
Mar 21, 2011
6.562
6.601
6.399
6.515
51,260
+0.16(+2.45%)
Mar 18, 2011
6.406
6.547
6.313
6.360
89,756
-0.02(-0.37%)
Mar 17, 2011
6.321
6.469
6.313
6.383
109,560
+0.19(+3.14%)
Mar 16, 2011
6.196
6.297
6.150
6.189
117,209
-0.03(-0.50%)
Mar 15, 2011
6.134
6.321
6.134
6.220
129,330
-0.12(-1.96%)
Mar 14, 2011
6.375
6.500
6.305
6.344
36,785
-0.12(-1.81%)
Mar 11, 2011
6.492
6.523
6.360
6.461
54,415
-0.05(-0.72%)
Mar 10, 2011
6.648
6.702
6.508
6.508
97,310
-0.24(-3.58%)
Mar 09, 2011
6.679
6.796
6.659
6.749
38,429
+0.02(+0.35%)
Mar 08, 2011
6.811
6.889
6.617
6.726
91,553
-0.09(-1.26%)
Mar 07, 2011
7.076
7.084
6.687
6.811
67,502
-0.25(-3.53%)
Mar 04, 2011
7.169
7.208
6.874
7.060
60,636
-0.09(-1.20%)
Mar 03, 2011
6.967
7.239
6.912
7.146
165,100
+0.20(+2.91%)
Mar 02, 2011
6.749
6.951
6.733
6.944
83,105
+0.16(+2.41%)
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
.