-
5 DAY PERFORMANCE
-1.59% -
1 MONTH PERFORMANCE
-5.58% -
3 MONTH PERFORMANCE
+20.78% -
6 MONTH PERFORMANCE
+34.78% -
YEAR-TO-DATE PERFORMANCE
+36.76% -
1 YEAR PERFORMANCE
+28.28%
Marchex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.87 | $1.87 (0%) | $1.90 | $1.82 | 30,108 | $80.10 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 |
| 08/08/2024 | $1.83 | $1.87 (2.19%) | $1.90 | $1.78 | 79,200 | $80.53 M |
| 08/07/2024 | $1.88 | $1.84 (-2.13%) | $1.89 | $1.82 | 43,700 | $79.22 M |
| 08/06/2024 | $1.86 | $1.85 (-0.54%) | $1.90 | $1.74 | 49,448 | $79.65 M |
| 08/05/2024 | $1.88 | $1.81 (-3.72%) | $1.89 | $1.68 | 53,635 | $77.93 M |
| 08/02/2024 | $1.76 | $1.89 (7.39%) | $1.97 | $1.72 | 77,438 | $81.37 M |
| 08/01/2024 | $1.77 | $1.76 (-0.56%) | $1.77 | $1.71 | 24,900 | $75.78 M |
| 07/31/2024 | $1.58 | $1.74 (10.13%) | $1.80 | $1.58 | 316,818 | $74.91 M |
| 07/30/2024 | $1.58 | $1.59 (0.63%) | $1.63 | $1.54 | 31,634 | $68.46 M |
| 07/29/2024 | $1.56 | $1.57 (0.64%) | $1.58 | $1.55 | 8,409 | $67.59 M |
| 07/26/2024 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.57 | 32,100 | $68.03 M |
| 07/25/2024 | $1.55 | $1.61 (3.87%) | $1.65 | $1.53 | 63,539 | $69.32 M |
| 07/24/2024 | $1.53 | $1.53 (0%) | $1.53 | $1.53 | 435 | $65.87 M |
| 07/23/2024 | $1.55 | $1.53 (-1.29%) | $1.59 | $1.49 | 39,100 | $65.87 M |
| 07/22/2024 | $1.53 | $1.59 (3.92%) | $1.60 | $1.52 | 37,772 | $68.46 M |
| 07/19/2024 | $1.50 | $1.50 (0%) | $1.54 | $1.50 | 12,086 | $64.58 M |
| 07/18/2024 | $1.54 | $1.49 (-3.25%) | $1.54 | $1.48 | 5,743 | $64.15 M |
| 07/17/2024 | $1.41 | $1.51 (7.09%) | $1.52 | $1.41 | 16,914 | $65.01 M |
| 07/16/2024 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.42 | 65,925 | $62.43 M |
| 07/15/2024 | $1.47 | $1.48 (0.68%) | $1.48 | $1.47 | 3,682 | $63.72 M |
| 07/12/2024 | $1.45 | $1.48 (2.07%) | $1.50 | $1.43 | 33,508 | $63.72 M |
| 07/11/2024 | $1.49 | $1.42 (-4.7%) | $1.52 | $1.42 | 45,351 | $61.14 M |
| 07/10/2024 | $1.41 | $1.45 (2.84%) | $1.47 | $1.41 | 25,118 | $62.43 M |
| 07/09/2024 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.41 | 770 | $60.71 M |
| 07/08/2024 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.42 | 1,991 | $61.14 M |
| 07/05/2024 | $1.47 | $1.49 (1.36%) | $1.50 | $1.39 | 14,234 | $64.15 M |
| 07/03/2024 | $1.50 | $1.50 (0%) | $1.51 | $1.44 | 11,298 | $64.58 M |
| 07/02/2024 | $1.36 | $1.43 (5.15%) | $1.52 | $1.36 | 5,069 | $61.57 M |
| 07/01/2024 | $1.49 | $1.54 (3.36%) | $1.59 | $1.45 | 25,203 | $66.30 M |