5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
-2.51%
3 MONTH PERFORMANCE
+8.38%
6 MONTH PERFORMANCE
+22.01%
YEAR-TO-DATE PERFORMANCE
+10.86%
1 YEAR PERFORMANCE
+51.56%
Marchex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $1.97 | $1.97 (0%) | $1.98 | $1.86 | 225,111 | $85.10 M |
| 01/17/2025 | $1.94 | $1.92 (-1.03%) | $1.95 | $1.91 | 3,923 | $82.94 M |
| 01/16/2025 | $1.95 | $1.94 (-0.51%) | $2.00 | $1.94 | 4,300 | $83.81 M |
| 01/15/2025 | $1.95 | $1.98 (1.54%) | $2.00 | $1.93 | 13,300 | $85.54 M |
| 01/14/2025 | $1.91 | $1.93 (1.05%) | $1.94 | $1.88 | 4,700 | $83.38 M |
| 01/13/2025 | $1.89 | $1.93 (2.12%) | $1.96 | $1.89 | 15,100 | $83.38 M |
| 01/10/2025 | $2.05 | $1.95 (-4.88%) | $2.05 | $1.94 | 28,700 | $84.24 M |
| 01/08/2025 | $2.03 | $2.03 (0%) | $2.10 | $1.98 | 26,532 | $87.70 M |
| 01/07/2025 | $2.00 | $2.07 (3.5%) | $2.13 | $2.00 | 45,700 | $89.42 M |
| 01/06/2025 | $1.92 | $2.03 (5.73%) | $2.04 | $1.83 | 56,655 | $87.70 M |
| 01/03/2025 | $1.85 | $1.90 (2.7%) | $1.96 | $1.85 | 22,347 | $82.08 M |
| 01/02/2025 | $1.76 | $1.87 (6.25%) | $1.94 | $1.76 | 46,633 | $80.78 M |
| 12/31/2024 | $1.78 | $1.75 (-1.69%) | $1.86 | $1.75 | 32,400 | $75.60 M |
| 12/30/2024 | $1.83 | $1.81 (-1.09%) | $1.85 | $1.74 | 77,222 | $78.19 M |
| 12/27/2024 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.84 | 43,500 | $81.22 M |
| 12/26/2024 | $2.00 | $1.95 (-2.5%) | $2.04 | $1.95 | 51,492 | $84.24 M |
| 12/24/2024 | $2.00 | $1.98 (-1%) | $2.02 | $1.98 | 4,244 | $85.54 M |
| 12/23/2024 | $1.99 | $2.03 (2.01%) | $2.06 | $1.94 | 21,700 | $87.70 M |
| 12/20/2024 | $1.93 | $1.99 (3.11%) | $2.01 | $1.92 | 38,100 | $85.97 M |
| 12/19/2024 | $1.92 | $1.98 (3.13%) | $2.06 | $1.92 | 19,605 | $85.54 M |
| 12/18/2024 | $2.09 | $1.93 (-7.66%) | $2.15 | $1.93 | 78,900 | $83.38 M |
| 12/17/2024 | $2.09 | $2.12 (1.44%) | $2.13 | $2.03 | 30,402 | $91.58 M |
| 12/16/2024 | $2.07 | $2.06 (-0.48%) | $2.10 | $1.98 | 47,100 | $88.99 M |
| 12/13/2024 | $2.10 | $2.07 (-1.43%) | $2.15 | $2.07 | 31,272 | $89.42 M |
| 12/12/2024 | $2.13 | $2.12 (-0.47%) | $2.20 | $2.01 | 101,825 | $91.58 M |
| 12/11/2024 | $2.31 | $2.16 (-6.49%) | $2.40 | $1.96 | 1.09 M | $93.31 M |
| 12/10/2024 | $2.20 | $2.20 (0%) | $2.24 | $2.08 | 42,556 | $95.04 M |
| 12/09/2024 | $2.15 | $2.20 (2.33%) | $2.24 | $2.10 | 57,600 | $95.04 M |
| 12/06/2024 | $1.90 | $2.13 (12.11%) | $2.15 | $1.85 | 204,615 | $92.02 M |
| 12/05/2024 | $1.85 | $1.85 (0%) | $1.90 | $1.79 | 67,705 | $79.92 M |
| 12/04/2024 | $1.80 | $1.89 (5%) | $1.90 | $1.78 | 72,228 | $81.65 M |
| 12/03/2024 | $1.75 | $1.76 (0.57%) | $1.87 | $1.75 | 19,914 | $76.03 M |
| 12/02/2024 | $1.82 | $1.78 (-2.2%) | $1.84 | $1.77 | 31,119 | $76.90 M |
| 11/29/2024 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.76 | 29,735 | $78.62 M |
| 11/27/2024 | $1.70 | $1.86 (9.41%) | $1.88 | $1.70 | 41,900 | $80.35 M |
| 11/26/2024 | $1.72 | $1.73 (0.58%) | $1.74 | $1.70 | 47,100 | $74.74 M |
| 11/25/2024 | $1.69 | $1.74 (2.96%) | $1.77 | $1.69 | 110,825 | $75.17 M |
| 11/22/2024 | $1.65 | $1.65 (0%) | $1.74 | $1.65 | 37,700 | $71.28 M |
| 11/21/2024 | $1.67 | $1.70 (1.8%) | $1.74 | $1.67 | 28,622 | $73.44 M |
| 11/20/2024 | $1.67 | $1.70 (1.8%) | $1.76 | $1.67 | 27,216 | $73.44 M |
| 11/19/2024 | $1.65 | $1.67 (1.21%) | $1.74 | $1.65 | 51,900 | $72.14 M |
| 11/18/2024 | $1.81 | $1.68 (-7.18%) | $1.81 | $1.68 | 142,200 | $72.58 M |
| 11/15/2024 | $1.70 | $1.70 (0%) | $1.82 | $1.66 | 10,341 | $73.44 M |
| 11/14/2024 | $1.79 | $1.66 (-7.26%) | $1.79 | $1.66 | 139,500 | $71.71 M |
| 11/13/2024 | $1.88 | $1.75 (-6.91%) | $1.88 | $1.73 | 34,600 | $75.60 M |
| 11/12/2024 | $1.75 | $1.88 (7.43%) | $1.88 | $1.75 | 17,900 | $81.22 M |
| 11/11/2024 | $1.84 | $1.77 (-3.8%) | $1.90 | $1.76 | 19,140 | $76.46 M |
| 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 |