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 28, 2021
2.560
2.585
2.540
2.550
15,646
-0.01(-0.39%)
May 27, 2021
2.470
2.580
2.470
2.560
36,129
+0.13(+5.35%)
May 26, 2021
2.350
2.466
2.310
2.430
96,756
+0.07(+2.97%)
May 25, 2021
2.470
2.500
2.230
2.360
281,691
-0.11(-4.45%)
May 24, 2021
2.590
2.600
2.460
2.470
48,566
-0.13(-5.00%)
May 21, 2021
2.570
2.620
2.560
2.600
37,366
+0.00(+0.00%)
May 20, 2021
2.590
2.680
2.590
2.600
55,046
+0.00(+0.00%)
May 19, 2021
2.614
2.614
2.500
2.600
18,145
-0.02(-0.76%)
May 18, 2021
2.530
2.690
2.450
2.620
41,206
+0.10(+3.97%)
May 17, 2021
2.540
2.550
2.490
2.520
57,853
-0.03(-1.18%)
May 14, 2021
2.610
2.700
2.540
2.550
120,473
+0.03(+1.19%)
May 13, 2021
2.551
2.640
2.500
2.520
53,099
-0.01(-0.40%)
May 12, 2021
2.660
2.750
2.530
2.530
65,182
-0.16(-5.95%)
May 11, 2021
2.710
2.780
2.680
2.690
36,863
-0.07(-2.54%)
May 10, 2021
2.830
2.880
2.750
2.760
23,623
-0.04(-1.43%)
May 07, 2021
2.790
2.850
2.780
2.800
17,528
+0.00(+0.00%)
May 06, 2021
2.840
2.840
2.750
2.800
25,758
+0.02(+0.72%)
May 05, 2021
2.860
2.900
2.780
2.780
198,343
-0.05(-1.77%)
May 04, 2021
2.910
2.939
2.800
2.830
67,962
-0.11(-3.74%)
May 03, 2021
2.930
2.950
2.860
2.940
10,504
+0.04(+1.38%)
Apr 30, 2021
2.969
2.969
2.900
2.900
70,800
-0.06(-2.03%)
Apr 29, 2021
2.990
2.990
2.920
2.960
8,266
-0.02(-0.67%)
Apr 28, 2021
3.030
3.050
2.940
2.980
35,857
-0.07(-2.30%)
Apr 27, 2021
3.130
3.220
3.010
3.050
35,225
-0.09(-2.87%)
Apr 26, 2021
3.050
3.210
2.979
3.140
123,171
+0.08(+2.61%)
Apr 23, 2021
3.030
3.060
2.900
3.060
54,100
+0.03(+0.99%)
Apr 22, 2021
2.900
3.140
2.900
3.030
101,152
+0.13(+4.48%)
Apr 21, 2021
2.830
2.930
2.800
2.900
28,801
+0.05(+1.75%)
Apr 20, 2021
2.820
2.870
2.800
2.850
57,003
+0.05(+1.79%)
Apr 19, 2021
2.870
2.940
2.800
2.800
50,668
-0.10(-3.45%)
Apr 16, 2021
2.929
2.929
2.820
2.900
36,600
+0.03(+1.05%)
Apr 15, 2021
2.910
2.910
2.850
2.870
84,992
-0.04(-1.37%)
Apr 14, 2021
3.020
3.020
2.900
2.910
93,111
+0.00(+0.00%)
Apr 13, 2021
2.910
2.950
2.840
2.910
59,575
+0.02(+0.69%)
Apr 12, 2021
2.880
2.920
2.800
2.890
58,221
+0.00(+0.00%)
Apr 09, 2021
2.930
2.959
2.710
2.890
628,600
-0.03(-1.03%)
Apr 08, 2021
3.090
3.090
2.920
2.920
61,572
-0.13(-4.26%)
Apr 07, 2021
2.950
3.050
2.950
3.050
71,252
+0.08(+2.69%)
Apr 06, 2021
2.990
3.000
2.950
2.970
40,577
+0.01(+0.34%)
Apr 05, 2021
2.940
2.990
2.880
2.960
69,175
+0.06(+2.07%)
Apr 01, 2021
2.830
2.959
2.830
2.900
100,500
+0.09(+3.20%)
Mar 31, 2021
2.820
2.850
2.780
2.810
47,493
-0.01(-0.35%)
Mar 30, 2021
2.840
2.890
2.760
2.820
71,169
-0.05(-1.74%)
Mar 29, 2021
2.910
2.990
2.810
2.870
326,700
-0.07(-2.38%)
Mar 26, 2021
3.050
3.080
2.910
2.940
24,500
-0.08(-2.65%)
Mar 25, 2021
3.000
3.030
2.900
3.020
73,353
+0.01(+0.33%)
Mar 24, 2021
3.150
3.240
3.000
3.010
111,785
-0.13(-4.14%)
Mar 23, 2021
3.380
3.440
3.100
3.140
107,474
-0.20(-5.99%)
Mar 22, 2021
3.390
3.390
3.270
3.340
105,221
-0.04(-1.18%)
Mar 19, 2021
3.350
3.500
3.220
3.380
384,600
+0.04(+1.20%)
Mar 18, 2021
3.290
3.370
3.200
3.340
135,621
+0.07(+2.14%)
Mar 17, 2021
3.170
3.300
3.150
3.270
154,251
+0.02(+0.62%)
Mar 16, 2021
3.150
3.270
3.120
3.250
153,271
+0.13(+4.17%)
Mar 15, 2021
2.990
3.190
2.980
3.120
221,592
+0.12(+4.00%)
Mar 12, 2021
2.960
3.010
2.890
3.000
96,700
+0.01(+0.33%)
Mar 11, 2021
2.960
3.019
2.910
2.990
37,662
+0.03(+1.01%)
Mar 10, 2021
2.950
3.020
2.920
2.960
77,520
+0.02(+0.68%)
Mar 09, 2021
3.010
3.050
2.940
2.940
340,557
-0.08(-2.65%)
Mar 08, 2021
2.960
3.020
2.890
3.020
307,211
+0.06(+2.03%)
Mar 05, 2021
3.000
3.095
2.900
2.960
63,800
-0.03(-1.00%)
Mar 04, 2021
3.020
3.020
2.910
2.990
182,411
-0.04(-1.32%)
Mar 03, 2021
3.100
3.100
2.840
3.030
222,017
-0.15(-4.72%)
Mar 02, 2021
3.300
3.400
3.100
3.180
122,327
-0.09(-2.75%)
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
.