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 31, 2016
2.354
2.474
2.346
2.354
85,748
+0.00(+0.00%)
Aug 30, 2016
2.346
2.380
2.346
2.354
126,465
-0.02(-0.72%)
Aug 29, 2016
2.371
2.388
2.354
2.371
60,354
-0.01(-0.36%)
Aug 26, 2016
2.405
2.405
2.363
2.380
98,957
-0.02(-0.71%)
Aug 25, 2016
2.388
2.431
2.388
2.397
39,080
-0.02(-0.71%)
Aug 24, 2016
2.482
2.491
2.405
2.414
82,244
-0.04(-1.74%)
Aug 23, 2016
2.456
2.491
2.439
2.456
54,539
+0.00(+0.00%)
Aug 22, 2016
2.474
2.499
2.431
2.456
64,373
+0.00(+0.00%)
Aug 19, 2016
2.431
2.516
2.431
2.456
158,135
-0.03(-1.03%)
Aug 18, 2016
2.405
2.508
2.388
2.482
133,881
+0.06(+2.46%)
Aug 17, 2016
2.525
2.542
2.380
2.422
73,502
+0.00(+0.00%)
Aug 16, 2016
2.508
2.508
2.386
2.422
211,387
-0.01(-0.35%)
Aug 15, 2016
2.542
2.559
2.422
2.431
188,872
-0.11(-4.36%)
Aug 12, 2016
2.542
2.584
2.482
2.542
307,320
-0.02(-0.67%)
Aug 11, 2016
2.397
2.567
2.389
2.559
366,671
+0.18(+7.53%)
Aug 10, 2016
2.610
2.610
2.303
2.380
4,616,591
-0.51(-17.70%)
Aug 09, 2016
2.832
2.917
2.738
2.891
119,488
+0.09(+3.04%)
Aug 08, 2016
2.670
2.857
2.662
2.806
130,659
+0.15(+5.45%)
Aug 05, 2016
2.712
2.746
2.636
2.661
148,568
-0.05(-1.89%)
Aug 04, 2016
2.712
2.738
2.671
2.712
39,442
+0.00(+0.00%)
Aug 03, 2016
2.687
2.721
2.661
2.712
30,240
+0.03(+0.95%)
Aug 02, 2016
2.687
2.781
2.670
2.687
43,648
-0.02(-0.63%)
Aug 01, 2016
2.704
2.712
2.687
2.704
59,708
+0.00(+0.00%)
Jul 29, 2016
2.721
2.772
2.687
2.704
76,383
+0.00(+0.00%)
Jul 28, 2016
2.721
2.789
2.687
2.704
54,521
+0.00(+0.00%)
Jul 27, 2016
2.704
2.768
2.661
2.704
98,401
+0.02(+0.63%)
Jul 26, 2016
2.670
2.721
2.661
2.687
24,171
+0.02(+0.64%)
Jul 25, 2016
2.695
2.712
2.644
2.670
34,388
-0.03(-1.26%)
Jul 22, 2016
2.644
2.729
2.636
2.704
146,815
+0.05(+1.93%)
Jul 21, 2016
2.712
2.712
2.636
2.653
50,756
-0.03(-0.96%)
Jul 20, 2016
2.636
2.704
2.627
2.678
84,176
+0.04(+1.62%)
Jul 19, 2016
2.644
2.668
2.627
2.636
64,948
-0.01(-0.32%)
Jul 18, 2016
2.636
2.653
2.620
2.644
113,114
+0.00(+0.00%)
Jul 15, 2016
2.712
2.712
2.636
2.644
125,981
-0.05(-1.90%)
Jul 14, 2016
2.576
2.755
2.576
2.695
296,340
-0.03(-1.25%)
Jul 13, 2016
2.840
2.866
2.729
2.729
85,460
-0.09(-3.32%)
Jul 12, 2016
2.755
2.840
2.739
2.823
130,965
+0.09(+3.44%)
Jul 11, 2016
2.729
2.755
2.704
2.729
135,087
+0.03(+0.95%)
Jul 08, 2016
2.687
2.746
2.661
2.704
433,296
+0.04(+1.60%)
Jul 07, 2016
2.644
2.751
2.627
2.661
346,402
+0.05(+1.96%)
Jul 05, 2016
2.661
2.678
2.610
2.610
345,539
-0.05(-1.92%)
Jul 01, 2016
2.721
2.661
2.661
2.661
179,731
-0.05(-1.89%)
Jun 30, 2016
2.687
2.738
2.678
2.712
201,249
+0.03(+0.95%)
Jun 29, 2016
2.678
2.721
2.653
2.687
92,427
+0.04(+1.61%)
Jun 28, 2016
2.712
2.776
2.605
2.644
180,926
-0.06(-2.21%)
Jun 27, 2016
2.704
2.729
2.704
2.704
166,005
-0.05(-1.86%)
Jun 24, 2016
2.729
2.798
2.678
2.755
599,042
-0.08(-2.71%)
Jun 23, 2016
2.764
2.857
2.729
2.832
205,102
+0.08(+2.79%)
Jun 22, 2016
2.806
2.840
2.746
2.755
102,749
-0.07(-2.42%)
Jun 21, 2016
2.900
2.934
2.806
2.823
97,599
-0.06(-2.07%)
Jun 20, 2016
2.874
2.977
2.866
2.883
109,852
+0.02(+0.60%)
Jun 17, 2016
2.789
2.891
2.764
2.866
204,688
+0.09(+3.07%)
Jun 16, 2016
2.900
2.900
2.653
2.781
542,091
-0.14(-4.68%)
Jun 15, 2016
2.909
2.990
2.874
2.917
73,649
+0.02(+0.59%)
Jun 14, 2016
2.960
2.968
2.883
2.900
129,373
-0.05(-1.73%)
Jun 13, 2016
2.917
2.985
2.840
2.951
139,358
+0.04(+1.47%)
Jun 10, 2016
2.874
2.960
2.874
2.909
82,481
+0.02(+0.59%)
Jun 09, 2016
2.943
2.943
2.874
2.891
123,975
-0.05(-1.74%)
Jun 08, 2016
2.926
2.968
2.891
2.943
248,953
+0.00(+0.00%)
Jun 07, 2016
2.943
2.951
2.891
2.943
133,122
+0.00(+0.00%)
Jun 06, 2016
2.866
2.977
2.849
2.943
95,271
+0.06(+2.07%)
Jun 03, 2016
2.960
2.977
2.874
2.883
61,291
-0.07(-2.31%)
Jun 02, 2016
2.815
2.968
2.815
2.951
181,741
+0.11(+3.90%)
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
.