• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
Marchex, Inc. (MCHX) Charts

Marchex, Inc. (MCHX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.81

$0.06

(3.43%)

Day's range
$1.71
Day's range
$1.81
  • 5 DAY PERFORMANCE

    +2.26%
  • 1 MONTH PERFORMANCE

    -0.55%
  • 3 MONTH PERFORMANCE

    -0.55%
  • 6 MONTH PERFORMANCE

    +36.09%
  • YEAR-TO-DATE PERFORMANCE

    +33.09%
  • 1 YEAR PERFORMANCE

    +29.29%

Marchex, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $1.72 $1.84   (6.98%) $1.84 $1.71 24,123 $79.49 M
11/07/2024 $1.70 $1.75   (2.94%) $1.80 $1.70 30,900 $75.60 M
11/06/2024 $1.80 $1.80   (0%) $1.85 $1.67 30,900 $77.76 M
11/05/2024 $1.73 $1.75   (1.16%) $1.80 $1.70 16,800 $75.60 M
11/04/2024 $1.67 $1.77   (5.99%) $1.77 $1.67 13,622 $76.46 M
11/01/2024 $1.79 $1.76   (-1.68%) $1.90 $1.66 17,000 $76.03 M
10/31/2024 $1.77 $1.84   (3.95%) $1.88 $1.73 51,445 $79.49 M
10/30/2024 $1.74 $1.78   (2.3%) $1.84 $1.69 17,000 $76.90 M
10/29/2024 $1.64 $1.63   (-0.61%) $1.66 $1.60 13,212 $70.19 M
10/28/2024 $1.66 $1.64   (-1.2%) $1.68 $1.60 48,600 $70.62 M
10/25/2024 $1.68 $1.67   (-0.6%) $1.69 $1.65 37,331 $71.92 M
10/24/2024 $1.71 $1.68   (-1.75%) $1.74 $1.66 102,540 $72.35 M
10/23/2024 $1.76 $1.74   (-1.14%) $1.76 $1.69 18,840 $74.93 M
10/22/2024 $1.80 $1.79   (-0.56%) $1.80 $1.76 7,007 $77.08 M
10/21/2024 $1.85 $1.80   (-2.7%) $1.85 $1.77 18,807 $77.52 M
10/18/2024 $1.80 $1.87   (3.89%) $1.87 $1.77 2,145 $80.53 M
10/17/2024 $1.88 $1.88   (0%) $1.88 $1.81 10,725 $80.96 M
10/16/2024 $1.88 $1.87   (-0.53%) $1.90 $1.85 6,365 $80.53 M
10/15/2024 $1.83 $1.88   (2.73%) $1.88 $1.82 16,600 $80.96 M
10/14/2024 $1.90 $1.86   (-2.11%) $1.90 $1.83 4,800 $80.10 M
10/11/2024 $1.86 $1.87   (0.54%) $1.90 $1.85 7,900 $80.53 M
10/10/2024 $1.80 $1.89   (5%) $1.89 $1.80 25,827 $81.39 M
10/09/2024 $1.80 $1.82   (1.11%) $1.85 $1.80 2,212 $78.38 M
10/08/2024 $1.80 $1.83   (1.67%) $1.85 $1.76 11,400 $78.81 M
10/07/2024 $1.85 $1.83   (-1.08%) $1.85 $1.77 12,911 $78.81 M
10/04/2024 $1.79 $1.83   (2.23%) $1.83 $1.77 1,915 $78.81 M
10/03/2024 $1.84 $1.81   (-1.63%) $1.85 $1.81 7,633 $77.95 M
10/02/2024 $1.82 $1.86   (2.2%) $1.86 $1.72 25,500 $80.10 M
10/01/2024 $1.89 $1.84   (-2.65%) $1.89 $1.82 7,900 $79.24 M
09/30/2024 $1.87 $1.87   (0%) $1.90 $1.82 30,108 $80.53 M
09/27/2024 $1.89 $1.88   (-0.53%) $1.90 $1.82 22,606 $80.96 M
09/26/2024 $1.83 $1.89   (3.28%) $1.89 $1.73 21,500 $81.39 M
09/25/2024 $1.80 $1.86   (3.33%) $1.86 $1.78 6,211 $80.10 M
09/24/2024 $1.82 $1.83   (0.55%) $1.86 $1.68 6,300 $78.81 M
09/23/2024 $1.82 $1.78   (-2.2%) $1.91 $1.76 26,818 $76.65 M
09/20/2024 $1.65 $1.86   (12.73%) $1.98 $1.65 87,500 $80.10 M
09/19/2024 $1.69 $1.69   (0%) $1.72 $1.66 16,700 $72.78 M
09/18/2024 $1.73 $1.67   (-3.47%) $1.75 $1.65 15,003 $71.92 M
09/17/2024 $1.78 $1.74   (-2.25%) $1.80 $1.73 30,719 $74.93 M
09/16/2024 $1.79 $1.76   (-1.68%) $1.85 $1.75 35,621 $75.79 M
09/13/2024 $1.82 $1.86   (2.2%) $1.86 $1.78 3,000 $80.10 M
09/12/2024 $1.74 $1.81   (4.02%) $1.84 $1.68 47,340 $77.95 M
09/11/2024 $1.74 $1.71   (-1.72%) $1.74 $1.66 14,684 $73.64 M
09/10/2024 $1.74 $1.74   (0%) $1.80 $1.73 10,000 $74.93 M
09/09/2024 $1.76 $1.76   (0%) $1.79 $1.70 14,400 $75.79 M
09/06/2024 $1.75 $1.75   (0%) $1.80 $1.71 7,300 $75.36 M
09/05/2024 $1.89 $1.78   (-5.82%) $1.89 $1.78 17,700 $76.65 M
09/04/2024 $1.90 $1.89   (-0.53%) $1.97 $1.87 10,942 $81.39 M
09/03/2024 $2.00 $1.97   (-1.5%) $2.00 $1.85 13,000 $84.84 M
08/30/2024 $2.04 $1.97   (-3.43%) $2.04 $1.95 17,346 $84.84 M
08/29/2024 $1.95 $1.99   (2.05%) $2.01 $1.93 32,031 $85.70 M
08/28/2024 $1.99 $1.96   (-1.51%) $2.03 $1.91 64,500 $84.41 M
08/27/2024 $1.97 $1.95   (-1.02%) $1.98 $1.90 5,846 $83.97 M
08/26/2024 $2.04 $2.00   (-1.96%) $2.04 $1.97 6,000 $86.13 M
08/23/2024 $2.05 $1.97   (-3.9%) $2.06 $1.96 19,079 $84.84 M
08/22/2024 $2.06 $2.08   (0.97%) $2.09 $2.02 10,622 $89.57 M
08/21/2024 $2.09 $2.06   (-1.44%) $2.10 $2.03 9,300 $88.71 M
08/20/2024 $2.14 $2.11   (-1.4%) $2.14 $2.07 12,936 $90.87 M
08/19/2024 $2.06 $2.08   (0.97%) $2.15 $2.04 46,500 $89.57 M
08/16/2024 $2.07 $2.05   (-0.97%) $2.07 $2.01 15,024 $88.28 M
08/15/2024 $2.01 $2.02   (0.5%) $2.06 $2.00 53,845 $86.99 M
08/14/2024 $1.97 $2.06   (4.57%) $2.06 $1.92 44,415 $88.71 M
08/13/2024 $1.88 $1.97   (4.79%) $2.01 $1.80 75,200 $84.84 M
08/12/2024 $1.79 $1.86   (3.91%) $1.91 $1.79 26,338 $80.10 M
08/09/2024 $1.84 $1.82   (-1.09%) $1.88 $1.62 28,063 $78.38 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.