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 (%)
Jun 30, 2020
1.480
1.600
1.460
1.580
249,647
+0.06(+3.95%)
Jun 29, 2020
1.540
1.630
1.510
1.520
325,681
+0.02(+1.33%)
Jun 26, 2020
1.520
1.555
1.395
1.500
3,481,300
-0.02(-1.32%)
Jun 25, 2020
1.500
1.580
1.500
1.520
654,942
+0.04(+2.70%)
Jun 24, 2020
1.500
1.520
1.480
1.480
616,114
-0.04(-2.63%)
Jun 23, 2020
1.640
1.660
1.500
1.520
213,127
-0.12(-7.32%)
Jun 22, 2020
1.600
1.640
1.590
1.640
234,533
+0.04(+2.50%)
Jun 19, 2020
1.520
1.610
1.500
1.600
334,000
+0.06(+3.90%)
Jun 18, 2020
1.520
1.540
1.470
1.540
141,851
+0.02(+1.32%)
Jun 17, 2020
1.530
1.555
1.480
1.520
113,841
+0.00(+0.00%)
Jun 16, 2020
1.520
1.550
1.470
1.520
237,229
+0.05(+3.40%)
Jun 15, 2020
1.450
1.540
1.410
1.470
193,962
-0.04(-2.65%)
Jun 12, 2020
1.720
1.730
1.460
1.510
283,600
-0.15(-9.04%)
Jun 11, 2020
1.660
1.690
1.600
1.660
501,106
-0.04(-2.35%)
Jun 10, 2020
1.830
1.830
1.670
1.700
217,220
-0.11(-6.08%)
Jun 09, 2020
1.740
1.830
1.665
1.810
197,892
+0.07(+4.02%)
Jun 08, 2020
1.740
1.760
1.700
1.740
179,916
+0.04(+2.35%)
Jun 05, 2020
1.730
1.740
1.660
1.700
262,100
+0.04(+2.72%)
Jun 04, 2020
1.610
1.670
1.610
1.655
155,023
+0.03(+1.53%)
Jun 03, 2020
1.590
1.640
1.550
1.630
307,970
+0.08(+5.16%)
Jun 02, 2020
1.650
1.665
1.520
1.550
269,890
-0.10(-6.06%)
Jun 01, 2020
1.560
1.745
1.550
1.650
313,925
+0.10(+6.45%)
May 29, 2020
1.590
1.600
1.500
1.550
174,600
-0.04(-2.52%)
May 28, 2020
1.550
1.610
1.520
1.590
175,614
+0.04(+2.58%)
May 27, 2020
1.520
1.580
1.470
1.550
145,920
+0.05(+3.33%)
May 26, 2020
1.400
1.510
1.390
1.500
181,163
+0.14(+10.29%)
May 22, 2020
1.350
1.400
1.285
1.360
161,400
+0.01(+0.74%)
May 21, 2020
1.260
1.370
1.260
1.350
179,630
+0.09(+7.14%)
May 20, 2020
1.350
1.460
1.230
1.260
446,656
-0.03(-2.33%)
May 19, 2020
1.380
1.380
1.280
1.290
184,133
-0.09(-6.52%)
May 18, 2020
1.400
1.431
1.350
1.380
144,819
+0.02(+1.47%)
May 15, 2020
1.340
1.395
1.340
1.360
93,700
+0.02(+1.49%)
May 14, 2020
1.340
1.340
1.260
1.340
153,003
-0.02(-1.47%)
May 13, 2020
1.460
1.460
1.280
1.360
218,651
-0.09(-6.53%)
May 12, 2020
1.700
1.700
1.430
1.455
450,191
-0.35(-19.61%)
May 11, 2020
1.740
1.840
1.700
1.810
164,565
+0.09(+5.23%)
May 08, 2020
1.660
1.750
1.640
1.720
112,000
+0.09(+5.52%)
May 07, 2020
1.560
1.640
1.520
1.630
107,928
+0.08(+5.16%)
May 06, 2020
1.500
1.580
1.500
1.550
131,264
+0.01(+0.65%)
May 05, 2020
1.580
1.690
1.500
1.540
112,212
-0.03(-1.91%)
May 04, 2020
1.570
1.590
1.480
1.570
116,434
-0.02(-1.26%)
May 01, 2020
1.610
1.632
1.510
1.590
104,900
-0.08(-4.79%)
Apr 30, 2020
1.750
1.750
1.580
1.670
141,408
-0.11(-6.18%)
Apr 29, 2020
1.840
1.840
1.750
1.780
158,078
+0.03(+1.71%)
Apr 28, 2020
1.940
1.960
1.700
1.750
199,520
-0.13(-6.91%)
Apr 27, 2020
1.460
1.910
1.460
1.880
272,585
+0.43(+29.66%)
Apr 24, 2020
1.400
1.460
1.380
1.450
130,600
+0.08(+5.84%)
Apr 23, 2020
1.380
1.490
1.360
1.370
115,296
-0.01(-0.72%)
Apr 22, 2020
1.310
1.405
1.280
1.380
146,080
+0.08(+6.15%)
Apr 21, 2020
1.250
1.340
1.250
1.300
112,666
+0.01(+0.78%)
Apr 20, 2020
1.380
1.380
1.260
1.290
285,463
-0.10(-7.19%)
Apr 17, 2020
1.410
1.490
1.380
1.390
150,400
+0.01(+0.72%)
Apr 16, 2020
1.450
1.450
1.380
1.380
89,714
-0.10(-6.76%)
Apr 15, 2020
1.560
1.560
1.420
1.480
88,333
-0.11(-6.92%)
Apr 14, 2020
1.390
1.620
1.380
1.590
423,626
+0.19(+13.57%)
Apr 13, 2020
1.480
1.515
1.370
1.400
117,186
-0.09(-6.04%)
Apr 09, 2020
1.420
1.510
1.380
1.490
177,900
+0.13(+9.56%)
Apr 08, 2020
1.320
1.360
1.290
1.360
516,582
+0.05(+3.82%)
Apr 07, 2020
1.410
1.410
1.280
1.310
144,567
-0.09(-6.43%)
Apr 06, 2020
1.290
1.490
1.280
1.400
277,200
+0.15(+12.00%)
Apr 03, 2020
1.300
1.300
1.150
1.250
208,700
-0.04(-3.10%)
Apr 02, 2020
1.300
1.360
1.270
1.290
236,576
-0.03(-2.27%)
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
.