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, 2019
3.220
3.263
3.110
3.140
81,554
-0.07(-2.18%)
Sep 27, 2019
3.250
3.310
3.184
3.210
87,100
-0.05(-1.53%)
Sep 26, 2019
3.320
3.400
3.250
3.260
79,185
-0.09(-2.69%)
Sep 25, 2019
3.280
3.390
3.262
3.350
93,518
+0.08(+2.45%)
Sep 24, 2019
3.310
3.340
3.250
3.270
179,348
-0.04(-1.21%)
Sep 23, 2019
3.270
3.340
3.260
3.310
46,872
+0.02(+0.61%)
Sep 20, 2019
3.250
3.310
3.250
3.290
212,200
+0.03(+0.92%)
Sep 19, 2019
3.280
3.320
3.230
3.260
71,478
+0.01(+0.31%)
Sep 18, 2019
3.320
3.320
3.230
3.250
125,467
-0.06(-1.81%)
Sep 17, 2019
3.380
3.390
3.280
3.310
65,017
-0.09(-2.65%)
Sep 16, 2019
3.410
3.450
3.390
3.400
85,806
-0.03(-0.87%)
Sep 13, 2019
3.570
3.570
3.390
3.430
138,900
-0.12(-3.38%)
Sep 12, 2019
3.590
3.630
3.470
3.550
105,517
-0.03(-0.84%)
Sep 11, 2019
3.370
3.620
3.340
3.580
103,907
+0.21(+6.23%)
Sep 10, 2019
3.280
3.410
3.180
3.370
141,355
+0.08(+2.43%)
Sep 09, 2019
3.330
3.330
3.230
3.290
132,077
-0.04(-1.20%)
Sep 06, 2019
3.440
3.450
3.320
3.330
53,100
-0.08(-2.35%)
Sep 05, 2019
3.340
3.440
3.280
3.410
121,984
+0.10(+3.02%)
Sep 04, 2019
3.350
3.410
3.220
3.310
70,822
-0.02(-0.60%)
Sep 03, 2019
3.360
3.460
3.330
3.330
44,643
-0.07(-2.06%)
Aug 30, 2019
3.580
3.620
3.390
3.400
73,900
-0.17(-4.76%)
Aug 29, 2019
3.410
3.620
3.330
3.570
121,105
+0.20(+5.93%)
Aug 28, 2019
3.230
3.420
3.230
3.370
118,080
+0.11(+3.37%)
Aug 27, 2019
3.410
3.420
3.210
3.260
88,721
-0.13(-3.83%)
Aug 26, 2019
3.330
3.390
3.305
3.390
58,538
+0.09(+2.73%)
Aug 23, 2019
3.480
3.570
3.300
3.300
172,200
-0.20(-5.71%)
Aug 22, 2019
3.460
3.560
3.370
3.500
89,880
+0.05(+1.45%)
Aug 21, 2019
3.470
3.510
3.340
3.450
83,780
+0.01(+0.29%)
Aug 20, 2019
3.480
3.530
3.380
3.440
69,497
-0.03(-0.86%)
Aug 19, 2019
3.490
3.540
3.430
3.470
123,032
+0.02(+0.58%)
Aug 16, 2019
3.520
3.602
3.450
3.450
96,600
-0.05(-1.43%)
Aug 15, 2019
3.500
3.570
3.490
3.500
150,663
-0.03(-0.85%)
Aug 14, 2019
3.420
3.583
3.410
3.530
276,925
+0.07(+2.02%)
Aug 13, 2019
3.190
3.480
3.170
3.460
418,305
+0.23(+7.12%)
Aug 12, 2019
3.340
3.360
3.220
3.230
130,849
-0.10(-3.00%)
Aug 09, 2019
3.580
3.580
3.240
3.330
535,500
-0.29(-8.01%)
Aug 08, 2019
4.090
4.340
3.590
3.620
464,771
-0.35(-8.82%)
Aug 07, 2019
3.990
4.050
3.900
3.970
97,567
-0.03(-0.75%)
Aug 06, 2019
4.010
4.140
3.900
4.000
80,040
+0.03(+0.76%)
Aug 05, 2019
4.140
4.360
3.940
3.970
161,851
-0.23(-5.48%)
Aug 02, 2019
4.170
4.240
4.090
4.200
92,800
+0.00(+0.00%)
Aug 01, 2019
4.360
4.390
4.130
4.200
196,078
-0.15(-3.45%)
Jul 31, 2019
4.290
4.440
4.270
4.350
176,793
+0.14(+3.29%)
Jul 30, 2019
4.250
4.250
4.070
4.211
198,787
-0.01(-0.21%)
Jul 29, 2019
4.430
4.490
4.160
4.220
100,349
-0.24(-5.38%)
Jul 26, 2019
4.280
4.460
4.240
4.460
129,700
+0.15(+3.48%)
Jul 25, 2019
4.520
4.530
4.280
4.310
93,756
-0.23(-5.07%)
Jul 24, 2019
4.280
4.550
4.250
4.540
173,397
+0.26(+6.07%)
Jul 23, 2019
4.330
4.340
4.260
4.280
129,703
-0.02(-0.47%)
Jul 22, 2019
4.320
4.380
4.250
4.300
87,849
-0.05(-1.15%)
Jul 19, 2019
4.450
4.530
4.330
4.350
195,000
-0.14(-3.12%)
Jul 18, 2019
4.680
4.680
4.470
4.490
83,155
-0.22(-4.67%)
Jul 17, 2019
4.740
4.820
4.700
4.710
123,698
-0.05(-1.05%)
Jul 16, 2019
4.750
4.830
4.680
4.760
308,728
-0.01(-0.21%)
Jul 15, 2019
4.760
4.790
4.709
4.770
50,504
-0.02(-0.42%)
Jul 12, 2019
4.820
4.860
4.730
4.790
86,700
-0.03(-0.62%)
Jul 11, 2019
4.820
4.870
4.740
4.820
93,443
-0.01(-0.21%)
Jul 10, 2019
4.750
4.834
4.740
4.830
63,011
+0.08(+1.68%)
Jul 09, 2019
4.760
4.770
4.660
4.750
146,661
-0.01(-0.21%)
Jul 08, 2019
4.750
4.800
4.650
4.760
64,903
-0.01(-0.21%)
Jul 05, 2019
4.920
4.970
4.710
4.770
92,600
-0.19(-3.83%)
Jul 03, 2019
4.970
4.980
4.880
4.960
59,100
-0.01(-0.20%)
Jul 02, 2019
4.780
4.980
4.680
4.970
168,261
+0.21(+4.41%)
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
.