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 (%)
Sep 30, 2010
4.259
4.313
4.127
4.220
152,479
-0.08(-1.80%)
Sep 29, 2010
4.135
4.298
4.135
4.298
84,592
+0.13(+3.16%)
Sep 28, 2010
4.019
4.236
3.996
4.166
139,283
+0.15(+3.86%)
Sep 27, 2010
4.027
4.375
3.926
4.011
99,744
-0.02(-0.38%)
Sep 24, 2010
3.740
4.027
3.717
4.027
235,351
+0.35(+9.47%)
Sep 23, 2010
3.647
3.732
3.647
3.678
81,457
-0.01(-0.21%)
Sep 22, 2010
3.810
3.856
3.647
3.686
51,437
-0.15(-3.84%)
Sep 21, 2010
3.911
3.911
3.748
3.833
331,797
-0.08(-1.98%)
Sep 20, 2010
3.632
3.911
3.562
3.911
183,410
+0.28(+7.68%)
Sep 17, 2010
3.663
3.763
3.562
3.632
165,890
+0.22(+6.35%)
Sep 15, 2010
3.407
3.492
3.392
3.415
78,202
+0.00(+0.00%)
Sep 14, 2010
3.415
3.461
3.283
3.415
35,633
+0.00(+0.00%)
Sep 13, 2010
3.214
3.430
3.214
3.415
98,679
+0.22(+7.04%)
Sep 10, 2010
3.175
3.245
3.136
3.190
61,282
+0.05(+1.48%)
Sep 09, 2010
3.221
3.221
3.098
3.144
64,130
+0.00(+0.00%)
Sep 08, 2010
3.159
3.175
3.144
3.144
17,380
+0.00(+0.00%)
Sep 07, 2010
3.190
3.198
3.128
3.144
48,790
-0.05(-1.69%)
Sep 03, 2010
3.128
3.206
3.082
3.198
40,788
+0.05(+1.72%)
Sep 02, 2010
3.221
3.245
3.128
3.144
68,208
-0.10(-3.10%)
Sep 01, 2010
3.167
3.245
3.105
3.245
58,392
+0.14(+4.49%)
Aug 31, 2010
3.067
3.152
3.020
3.105
538,346
+0.05(+1.52%)
Aug 30, 2010
3.237
3.252
3.059
3.059
40,704
-0.19(-5.73%)
Aug 27, 2010
3.175
3.252
3.128
3.245
75,902
+0.14(+4.49%)
Aug 26, 2010
3.136
3.190
3.090
3.105
25,249
-0.02(-0.74%)
Aug 25, 2010
3.036
3.175
3.036
3.128
40,143
+0.08(+2.54%)
Aug 24, 2010
3.005
3.082
2.943
3.051
78,451
+0.02(+0.77%)
Aug 23, 2010
3.136
3.218
2.997
3.028
68,737
-0.08(-2.49%)
Aug 20, 2010
3.152
3.190
3.067
3.105
88,970
-0.03(-0.99%)
Aug 19, 2010
3.369
3.369
3.098
3.136
91,935
-0.23(-6.90%)
Aug 18, 2010
3.477
3.477
3.307
3.369
49,789
-0.10(-2.90%)
Aug 17, 2010
3.369
3.516
3.326
3.469
58,488
+0.14(+4.19%)
Aug 16, 2010
3.198
3.369
3.183
3.330
51,208
+0.11(+3.37%)
Aug 13, 2010
3.330
3.376
3.190
3.221
54,030
-0.12(-3.48%)
Aug 12, 2010
3.322
3.438
3.183
3.338
68,061
-0.04(-1.15%)
Aug 11, 2010
3.500
3.570
3.345
3.376
121,849
-0.15(-4.18%)
Aug 10, 2010
3.794
3.794
3.492
3.523
167,400
-0.32(-8.27%)
Aug 09, 2010
4.027
4.027
3.694
3.841
150,957
-0.15(-3.69%)
Aug 06, 2010
3.663
4.042
3.616
3.988
167,914
+0.44(+12.45%)
Aug 05, 2010
3.624
3.624
3.508
3.547
29,512
-0.12(-3.17%)
Aug 04, 2010
3.593
3.702
3.562
3.663
56,270
+0.09(+2.60%)
Aug 03, 2010
3.601
3.662
3.500
3.570
39,463
-0.05(-1.49%)
Aug 02, 2010
3.662
3.662
3.554
3.624
49,908
+0.03(+0.86%)
Jul 30, 2010
3.554
3.662
3.493
3.593
42,616
-0.02(-0.64%)
Jul 29, 2010
3.616
3.678
3.439
3.616
19,219
+0.02(+0.64%)
Jul 28, 2010
3.647
3.686
3.585
3.593
47,796
-0.08(-2.31%)
Jul 27, 2010
3.747
3.747
3.547
3.678
78,715
-0.03(-0.83%)
Jul 26, 2010
3.740
3.740
3.624
3.709
46,628
-0.03(-0.82%)
Jul 23, 2010
3.608
3.847
3.601
3.740
78,406
+0.12(+3.19%)
Jul 22, 2010
3.470
3.755
3.346
3.624
104,991
+0.22(+6.58%)
Jul 21, 2010
3.624
3.693
3.362
3.400
96,587
-0.19(-5.16%)
Jul 20, 2010
3.254
3.639
3.238
3.585
200,715
+0.30(+9.16%)
Jul 19, 2010
3.215
3.369
3.169
3.285
43,675
+0.08(+2.65%)
Jul 16, 2010
3.439
3.447
3.184
3.200
99,178
-0.25(-7.16%)
Jul 15, 2010
3.454
3.508
3.431
3.447
36,106
-0.08(-2.40%)
Jul 14, 2010
3.578
3.585
3.470
3.531
45,149
-0.06(-1.72%)
Jul 13, 2010
3.292
3.624
3.261
3.593
105,794
+0.35(+10.95%)
Jul 12, 2010
3.277
3.447
3.192
3.238
60,120
-0.04(-1.18%)
Jul 09, 2010
3.046
3.285
3.046
3.277
87,053
+0.23(+7.59%)
Jul 08, 2010
3.154
3.223
2.992
3.046
126,862
-0.07(-2.23%)
Jul 07, 2010
3.053
3.130
2.891
3.115
113,586
+0.08(+2.80%)
Jul 06, 2010
3.076
3.076
3.007
3.030
112,031
+0.01(+0.26%)
Jul 02, 2010
2.961
3.030
2.891
3.022
105,846
+0.09(+3.16%)
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
.