-
5 DAY PERFORMANCE
+1.81% -
1 MONTH PERFORMANCE
-9.63% -
3 MONTH PERFORMANCE
-18.75% -
6 MONTH PERFORMANCE
+26.12% -
YEAR-TO-DATE PERFORMANCE
+24.26% -
1 YEAR PERFORMANCE
+18.18%
Marchex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.81 | $1.68 (-7.18%) | $1.81 | $1.68 | 142,156 | $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 |
| 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 |