Marchex Inc (MCHX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -12.5 | 2 | 2 | 1.71 | 12063 | 1.84919673 | CS |
| 4 | -0.04 | -2.23463687151 | 1.79 | 2.155 | 1.71 | 25608 | 1.98619712 | CS |
| 12 | 0.205 | 13.2686084142 | 1.545 | 2.155 | 1.3559 | 32304 | 1.74130337 | CS |
| 26 | 0.36 | 25.8992805755 | 1.39 | 2.155 | 1.2 | 43693 | 1.51409091 | CS |
| 52 | 0.12 | 7.36196319018 | 1.63 | 2.155 | 1.14 | 41709 | 1.44519376 | CS |
| 156 | -1.28 | -42.2442244224 | 3.03 | 3.63 | 1.14 | 37831 | 1.95684296 | CS |
| 260 | -1.58 | -47.4474474474 | 3.33 | 4.24 | 1.1 | 75505 | 2.26270099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 1.75 | -0.03 | -1.69 | 1.8 | 1.8 | 1.71 | 7286 |
| 1725575700 | 1.78 | -0.11 | -5.82 | 1.89 | 1.89 | 1.775 | 17636 |
| 1725489300 | 1.89 | -0.08 | -4.06 | 1.96 | 1.97 | 1.87 | 10942 |
| 1725402900 | 1.97 | 0 | 0.00 | 2 | 2 | 1.8506 | 12389 |
| 1725057300 | 1.97 | -0.02 | -0.96 | 2.04 | 2.04 | 1.95 | 17346 |
| 1724970900 | 1.989 | 0.03 | 1.48 | 1.95 | 2.0099 | 1.9301 | 32031 |
| 1724884500 | 1.96 | 0.01 | 0.51 | 1.99 | 2.0299999 | 1.91 | 64485 |
| 1724798100 | 1.95 | -0.05 | -2.50 | 1.99 | 1.99 | 1.9 | 5846 |
| 1724711700 | 2 | 0.03 | 1.52 | 2.02 | 2.0371 | 1.97 | 5954 |
| 1724452500 | 1.97 | -0.11 | -5.29 | 2.09 | 2.09 | 1.96 | 19018 |
| 1724366100 | 2.08 | 0.02 | 0.97 | 2.08 | 2.09 | 2.02 | 10622 |
| 1724279700 | 2.06 | -0.05 | -2.37 | 2.12 | 2.12 | 2.0299999 | 9268 |
| 1724193300 | 2.11 | 0.03 | 1.69 | 2.14 | 2.14 | 2.07 | 12936 |
| 1724106900 | 2.075 | 0.03 | 1.22 | 2.06 | 2.1549999 | 2.04 | 46498 |
| 1723847700 | 2.05 | 0.03 | 1.49 | 2.0699 | 2.07 | 2.0099999 | 14971 |
| 1723761300 | 2.02 | -0.04 | -1.94 | 2.0099999 | 2.06 | 2 | 53835 |
| 1723674900 | 2.06 | 0.09 | 4.57 | 1.99 | 2.06 | 1.92 | 44405 |
| 1723588500 | 1.97 | 0.11 | 5.91 | 1.8786 | 2.007 | 1.8 | 74755 |
| 1723502100 | 1.86 | 0.04 | 2.20 | 1.79 | 1.91 | 1.79 | 26338 |
| 1723242900 | 1.82 | -0.05 | -2.67 | 1.84 | 1.88 | 1.62 | 27967 |
| 1723156500 | 1.87 | 0.03 | 1.63 | 1.83 | 1.91 | 1.78 | 79171 |
| 1723070100 | 1.84 | -0.01 | -0.54 | 1.88 | 1.89 | 1.82 | 43650 |
| 1722983700 | 1.85 | 0.04 | 2.21 | 1.86 | 1.9 | 1.7406 | 49448 |
| 1722897300 | 1.81 | -0.08 | -4.23 | 1.79 | 1.82 | 1.68 | 52856 |
| 1722638100 | 1.89 | 0.13 | 7.39 | 1.755 | 1.9699 | 1.72 | 77373 |
| 1722551700 | 1.76 | 0.02 | 1.15 | 1.77 | 1.77 | 1.7101 | 24878 |
| 1722465300 | 1.74 | 0.15 | 9.43 | 1.61 | 1.8 | 1.58 | 316718 |
| 1722378900 | 1.59 | 0.02 | 1.27 | 1.58 | 1.625 | 1.54 | 31634 |
| 1722292500 | 1.57 | -0.01 | -0.63 | 1.58 | 1.58 | 1.55 | 8409 |
| 1722033300 | 1.58 | -0.03 | -1.86 | 1.65 | 1.65 | 1.57 | 32087 |
| 1721946900 | 1.61 | 0.08 | 5.23 | 1.55 | 1.65 | 1.53 | 63539 |
| 1721860500 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 385 |
| 1721774100 | 1.53 | -0.04 | -2.55 | 1.55 | 1.5904 | 1.49 | 39084 |
| 1721687700 | 1.57 | 0.07 | 4.67 | 1.48 | 1.6 | 1.45 | 36429 |
| 1721428500 | 1.5 | 0.01 | 0.67 | 1.5 | 1.54 | 1.5 | 12056 |
| 1721342100 | 1.49 | -0.02 | -1.32 | 1.51 | 1.535 | 1.48 | 5743 |
| 1721255700 | 1.51 | 0.06 | 4.14 | 1.47 | 1.5246 | 1.47 | 16514 |
| 1721169300 | 1.45 | -0.03 | -2.03 | 1.52 | 1.52 | 1.42 | 65924 |
| 1721082900 | 1.48 | 0 | 0.00 | 1.45 | 1.49 | 1.45 | 3682 |
| 1720823700 | 1.48 | 0.06 | 4.23 | 1.44 | 1.5 | 1.43 | 33508 |
| 1720737300 | 1.42 | -0.03 | -2.07 | 1.49 | 1.52 | 1.42 | 45341 |
| 1720650900 | 1.45 | 0.04 | 2.84 | 1.44 | 1.47 | 1.41 | 25118 |
| 1720564500 | 1.41 | -0.01 | -0.70 | 1.48 | 1.48 | 1.41 | 770 |
| 1720478100 | 1.42 | -0.07 | -4.70 | 1.54 | 1.54 | 1.42 | 1991 |
| 1720218900 | 1.49 | -0.02 | -1.32 | 1.47 | 1.5 | 1.3899999 | 14234 |
| 1720040640 | 1.51 | 0.08 | 5.59 | 1.495 | 1.51 | 1.44 | 11298 |
| 1719959700 | 1.43 | -0.11 | -7.14 | 1.52 | 1.52 | 1.3559 | 5069 |
| 1719873300 | 1.54 | 0 | 0.00 | 1.56 | 1.59 | 1.45 | 25203 |
| 1719614100 | 1.54 | 0.01 | 0.65 | 1.51 | 1.54 | 1.48 | 11306 |
| 1719527700 | 1.53 | 0.03 | 2.00 | 1.5 | 1.53 | 1.5 | 7314 |
| 1719441300 | 1.5 | -0.01 | -0.66 | 1.48 | 1.55 | 1.48 | 4428 |
| 1719354900 | 1.51 | 0.01 | 0.67 | 1.5 | 1.55 | 1.5 | 11107 |
| 1719268500 | 1.5 | 0.05 | 3.45 | 1.4 | 1.5359 | 1.4 | 63508 |
| 1719009300 | 1.45 | -0.06 | -3.97 | 1.5 | 1.5799 | 1.45 | 48738 |
| 1718922900 | 1.51 | -0.04 | -2.58 | 1.55 | 1.59 | 1.5 | 33024 |
| 1718750100 | 1.55 | -0.01 | -0.64 | 1.53 | 1.5711 | 1.5048999 | 17290 |
| 1718663700 | 1.56 | 0.01 | 0.65 | 1.545 | 1.57 | 1.49 | 7988 |
| 1718404500 | 1.55 | -0.06 | -3.73 | 1.62 | 1.62 | 1.55 | 58816 |
| 1718318100 | 1.61 | 0.03 | 1.90 | 1.5095 | 1.7 | 1.5095 | 80813 |
| 1718231700 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6299999 | 1.54 | 12681 |
| 1718145300 | 1.6 | -0.02 | -1.23 | 1.62 | 1.6299999 | 1.52 | 55656 |
| 1718058900 | 1.62 | -0.02 | -0.92 | 1.6 | 1.65 | 1.52 | 66291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
