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 (%)
Aug 29, 2014
7.252
7.209
7.209
7.209
205,767
-0.04(-0.58%)
Aug 28, 2014
7.361
7.453
7.226
7.252
171,134
-0.15(-2.04%)
Aug 27, 2014
7.361
7.470
7.319
7.403
160,591
+0.03(+0.34%)
Aug 26, 2014
7.394
7.529
7.336
7.378
226,894
+0.00(+0.00%)
Aug 25, 2014
7.630
7.705
7.361
7.378
170,369
-0.22(-2.88%)
Aug 22, 2014
7.453
7.697
7.403
7.596
221,899
+0.14(+1.92%)
Aug 21, 2014
7.478
7.571
7.420
7.453
194,496
-0.03(-0.34%)
Aug 20, 2014
7.529
7.567
7.394
7.478
248,387
-0.08(-1.11%)
Aug 19, 2014
7.487
7.630
7.420
7.562
321,864
+0.08(+1.01%)
Aug 18, 2014
7.848
7.848
7.457
7.487
503,242
-0.28(-3.57%)
Aug 15, 2014
7.890
8.025
7.705
7.764
242,294
-0.03(-0.43%)
Aug 14, 2014
7.873
7.991
7.730
7.798
204,549
-0.04(-0.54%)
Aug 13, 2014
7.756
8.033
7.714
7.840
427,826
+0.18(+2.41%)
Aug 12, 2014
8.504
8.504
7.646
7.655
1,007,352
-0.91(-10.60%)
Aug 11, 2014
8.856
8.949
8.529
8.562
245,638
-0.28(-3.14%)
Aug 08, 2014
9.033
9.071
8.810
8.840
260,068
-0.20(-2.23%)
Aug 07, 2014
9.411
9.487
8.932
9.041
245,794
-0.34(-3.58%)
Aug 06, 2014
9.671
9.882
9.302
9.377
827,209
+0.43(+4.79%)
Aug 05, 2014
9.075
9.075
8.806
8.949
427,222
-0.16(-1.75%)
Aug 04, 2014
9.352
9.487
9.083
9.108
367,036
-0.25(-2.69%)
Aug 01, 2014
9.209
9.428
9.209
9.361
249,323
+0.13(+1.46%)
Jul 31, 2014
9.302
9.394
8.924
9.226
153,282
-0.21(-2.22%)
Jul 30, 2014
9.578
9.649
9.335
9.436
284,703
-0.01(-0.09%)
Jul 29, 2014
9.646
9.731
9.243
9.444
213,112
-0.18(-1.92%)
Jul 28, 2014
9.495
9.771
9.285
9.629
209,790
+0.13(+1.32%)
Jul 25, 2014
9.662
9.713
9.469
9.503
143,554
-0.28(-2.83%)
Jul 24, 2014
9.897
9.973
9.536
9.780
128,621
-0.06(-0.60%)
Jul 23, 2014
9.897
10.01
9.763
9.838
127,436
-0.04(-0.42%)
Jul 22, 2014
9.956
9.973
9.755
9.880
168,265
+0.03(+0.26%)
Jul 21, 2014
9.922
10.02
9.822
9.855
149,067
-0.13(-1.26%)
Jul 18, 2014
9.847
10.18
9.755
9.981
348,486
+0.16(+1.62%)
Jul 17, 2014
10.06
10.22
9.687
9.822
388,404
-0.35(-3.46%)
Jul 16, 2014
10.05
10.23
9.969
10.17
408,844
+0.13(+1.25%)
Jul 15, 2014
10.35
10.38
9.998
10.05
560,520
-0.34(-3.31%)
Jul 14, 2014
9.914
10.42
9.831
10.39
607,329
+0.61(+6.26%)
Jul 11, 2014
9.679
9.889
9.545
9.780
648,147
-0.11(-1.10%)
Jul 10, 2014
9.436
9.922
9.377
9.889
353,848
+0.21(+2.17%)
Jul 09, 2014
9.721
9.914
9.620
9.679
175,753
-0.04(-0.43%)
Jul 08, 2014
9.746
9.864
9.503
9.721
258,385
-0.04(-0.43%)
Jul 07, 2014
10.10
10.10
9.729
9.763
193,160
-0.42(-4.12%)
Jul 03, 2014
10.16
10.18
10.18
10.18
81,550
+0.05(+0.50%)
Jul 02, 2014
10.17
10.24
10.11
10.13
106,196
-0.03(-0.33%)
Jul 01, 2014
10.01
10.23
9.971
10.17
351,310
+0.08(+0.83%)
Jun 30, 2014
10.10
10.17
9.763
10.08
546,077
-0.02(-0.17%)
Jun 27, 2014
10.09
10.22
10.01
10.10
2,103,742
-0.04(-0.41%)
Jun 26, 2014
10.10
10.21
9.897
10.14
210,499
+0.02(+0.17%)
Jun 25, 2014
9.838
10.17
9.495
10.12
381,473
+0.23(+2.29%)
Jun 24, 2014
9.906
10.15
9.805
9.897
419,665
-0.06(-0.59%)
Jun 23, 2014
9.604
10.03
9.503
9.956
511,251
+0.34(+3.49%)
Jun 20, 2014
9.495
9.646
9.428
9.620
256,568
+0.14(+1.50%)
Jun 19, 2014
9.495
9.565
9.226
9.478
117,706
+0.00(+0.00%)
Jun 18, 2014
9.327
9.545
9.159
9.478
535,863
+0.17(+1.85%)
Jun 17, 2014
9.302
9.528
9.016
9.306
225,958
-0.04(-0.40%)
Jun 16, 2014
9.117
9.369
9.016
9.344
181,161
+0.19(+2.11%)
Jun 13, 2014
9.075
9.352
8.983
9.151
214,412
+0.11(+1.21%)
Jun 12, 2014
9.008
9.092
8.832
9.042
84,601
-0.03(-0.37%)
Jun 11, 2014
9.058
9.134
8.924
9.075
121,141
-0.07(-0.73%)
Jun 10, 2014
8.924
9.184
8.891
9.142
110,499
+0.16(+1.77%)
Jun 06, 2014
8.958
9.016
8.899
8.983
161,560
+0.08(+0.85%)
Jun 05, 2014
8.597
9.016
8.555
8.907
168,480
+0.32(+3.71%)
Jun 04, 2014
8.354
8.614
8.295
8.589
186,799
+0.20(+2.40%)
Jun 03, 2014
8.522
8.689
8.295
8.387
192,393
-0.17(-1.96%)
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
.