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 (%)
Jul 31, 2009
3.437
3.620
3.329
3.360
208,464
-0.08(-2.44%)
Jul 30, 2009
3.299
3.467
3.253
3.444
187,116
+0.21(+6.38%)
Jul 29, 2009
3.245
3.329
3.199
3.238
112,870
-0.03(-0.94%)
Jul 28, 2009
3.230
3.352
3.215
3.268
211,090
+0.02(+0.47%)
Jul 27, 2009
3.368
3.368
3.192
3.253
150,680
-0.10(-2.97%)
Jul 24, 2009
3.368
3.391
3.230
3.352
95,708
-0.04(-1.13%)
Jul 23, 2009
3.077
3.498
3.061
3.391
245,881
+0.02(+0.45%)
Jul 22, 2009
3.046
3.421
3.031
3.375
383,959
+0.32(+10.53%)
Jul 21, 2009
3.406
3.406
3.054
3.054
207,539
-0.33(-9.73%)
Jul 20, 2009
3.253
3.383
3.042
3.383
160,811
+0.16(+4.99%)
Jul 17, 2009
3.031
3.444
2.954
3.222
289,200
+0.20(+6.58%)
Jul 16, 2009
2.931
3.023
2.870
3.023
77,136
+0.07(+2.33%)
Jul 15, 2009
3.023
3.039
2.878
2.954
219,424
-0.02(-0.52%)
Jul 14, 2009
3.000
3.000
2.847
2.970
113,339
-0.04(-1.27%)
Jul 13, 2009
2.786
3.077
2.671
3.008
170,289
+0.21(+7.67%)
Jul 10, 2009
2.648
2.809
2.641
2.794
30,749
+0.11(+4.29%)
Jul 09, 2009
2.709
2.771
2.618
2.679
114,486
-0.02(-0.57%)
Jul 08, 2009
2.748
2.817
2.641
2.694
274,971
-0.03(-1.12%)
Jul 07, 2009
2.832
2.862
2.656
2.725
119,616
-0.11(-4.04%)
Jul 06, 2009
2.641
2.870
2.602
2.840
107,939
+0.17(+6.30%)
Jul 02, 2009
2.572
2.799
2.549
2.671
186,920
+0.05(+2.05%)
Jul 01, 2009
2.618
2.755
2.564
2.618
345,228
+0.02(+0.88%)
Jun 30, 2009
2.702
2.832
2.579
2.595
164,165
-0.10(-3.69%)
Jun 29, 2009
2.748
2.763
2.564
2.694
228,689
-0.07(-2.49%)
Jun 26, 2009
2.817
2.817
2.549
2.763
728,457
-0.02(-0.55%)
Jun 25, 2009
2.595
2.778
2.556
2.778
71,370
+0.08(+2.83%)
Jun 24, 2009
2.855
2.862
2.656
2.702
89,867
-0.11(-3.81%)
Jun 23, 2009
2.564
2.855
2.487
2.809
151,805
+0.28(+11.21%)
Jun 22, 2009
2.717
2.725
2.480
2.526
235,423
-0.22(-8.08%)
Jun 19, 2009
2.587
2.763
2.587
2.748
241,800
+0.21(+8.46%)
Jun 18, 2009
2.549
2.656
2.503
2.533
492,801
-0.03(-1.19%)
Jun 17, 2009
2.602
2.618
2.487
2.564
97,651
-0.03(-1.18%)
Jun 16, 2009
2.679
2.763
2.549
2.595
104,341
-0.11(-4.24%)
Jun 15, 2009
2.755
2.824
2.595
2.709
85,112
-0.11(-3.80%)
Jun 12, 2009
2.878
2.885
2.725
2.817
65,412
-0.10(-3.41%)
Jun 11, 2009
2.755
3.054
2.740
2.916
164,326
+0.18(+6.72%)
Jun 10, 2009
2.862
2.901
2.602
2.732
167,063
-0.08(-2.99%)
Jun 09, 2009
2.564
2.924
2.564
2.817
244,126
+0.24(+9.20%)
Jun 08, 2009
2.579
2.679
2.472
2.579
79,046
-0.11(-3.99%)
Jun 05, 2009
2.663
2.702
2.587
2.686
48,509
+0.05(+1.74%)
Jun 04, 2009
2.641
2.663
2.541
2.641
77,529
+0.03(+1.17%)
Jun 03, 2009
2.679
2.679
2.465
2.610
71,413
-0.09(-3.40%)
Jun 02, 2009
2.763
2.763
2.388
2.702
228,491
-0.08(-2.75%)
Jun 01, 2009
2.602
2.786
2.556
2.778
157,082
+0.23(+9.01%)
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%)
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
.