Marchex, Inc. Class B MCHX
NASDAQ · United States · Commercial Services
$1.290.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.29 | 0.00% | $1.29 | $1.29 | $1.29 | 857 |
| 2026-09-30 | $1.29 | 0.00% | $1.33 | $1.33 | $1.22 | 14.00K |
| 2026-09-29 | $1.29 | -2.27% | $1.36 | $1.36 | $1.28 | 13.90K |
| 2026-09-28 | $1.32 | +0.76% | $1.30 | $1.35 | $1.27 | 33.60K |
| 2026-09-25 | $1.31 | 0.00% | $1.33 | $1.36 | $1.27 | 15.60K |
| 2026-09-24 | $1.31 | -1.50% | $1.35 | $1.45 | $1.30 | 13.30K |
| 2026-09-23 | $1.33 | -6.34% | $1.42 | $1.42 | $1.32 | 9.10K |
| 2026-09-22 | $1.42 | +2.16% | $1.43 | $1.50 | $1.41 | 55.60K |
| 2026-09-21 | $1.39 | +10.32% | $1.23 | $1.47 | $1.23 | 63.20K |
| 2026-09-18 | $1.26 | -7.35% | $1.35 | $1.38 | $1.23 | 502.70K |
| 2026-09-17 | $1.36 | +5.43% | $1.30 | $1.38 | $1.28 | 95.80K |
| 2026-09-16 | $1.29 | +4.88% | $1.25 | $1.33 | $1.25 | 34.80K |
| 2026-09-15 | $1.23 | 0.00% | $1.23 | $1.30 | $1.15 | 50.80K |
| 2026-09-14 | $1.23 | -10.22% | $1.38 | $1.38 | $1.23 | 104.10K |
| 2026-09-11 | $1.37 | -4.20% | $1.64 | $1.68 | $1.36 | 22.20K |
| 2026-09-10 | $1.43 | -10.06% | $1.58 | $1.58 | $1.42 | 81.70K |
| 2026-09-09 | $1.59 | +1.27% | $1.66 | $1.66 | $1.57 | 5.90K |
| 2026-09-08 | $1.57 | -9.77% | $1.74 | $1.80 | $1.56 | 51.70K |
| 2026-09-04 | $1.74 | -1.14% | $1.76 | $1.78 | $1.71 | 17.30K |
| 2026-09-03 | $1.76 | 0.00% | $1.78 | $1.78 | $1.72 | 14.60K |
| 2026-09-02 | $1.76 | 0.00% | $1.77 | $1.80 | $1.76 | 8.60K |
| 2026-09-01 | $1.76 | -2.76% | $1.81 | $1.86 | $1.76 | 8.40K |
| 2026-08-31 | $1.81 | -1.63% | $1.85 | $1.87 | $1.80 | 5.90K |
| 2026-08-28 | $1.84 | +1.66% | $1.82 | $2.00 | $1.80 | 53.50K |
| 2026-08-27 | $1.81 | -1.09% | $1.78 | $1.85 | $1.78 | 12.60K |
| 2026-08-26 | $1.83 | +1.10% | $1.78 | $1.84 | $1.78 | 15.50K |
| 2026-08-25 | $1.81 | +2.84% | $1.78 | $1.81 | $1.76 | 36.30K |
| 2026-08-24 | $1.76 | -1.68% | $1.77 | $1.81 | $1.75 | 29.00K |
| 2026-08-21 | $1.79 | +0.56% | $1.80 | $1.80 | $1.76 | 6.80K |
| 2026-08-20 | $1.78 | +0.56% | $1.77 | $1.81 | $1.75 | 4.50K |
| 2026-08-19 | $1.77 | -1.12% | $1.76 | $1.81 | $1.76 | 8.60K |
| 2026-08-18 | $1.79 | -1.10% | $1.75 | $1.83 | $1.72 | 20.60K |
| 2026-08-17 | $1.81 | -2.16% | $1.82 | $1.85 | $1.81 | 12.40K |
| 2026-08-14 | $1.85 | +1.65% | $1.82 | $1.97 | $1.82 | 21.00K |
| 2026-08-13 | $1.82 | +4.00% | $1.73 | $1.82 | $1.70 | 60.70K |
| 2026-08-12 | $1.75 | +0.57% | $1.78 | $1.78 | $1.70 | 11.60K |
| 2026-08-11 | $1.74 | -2.79% | $1.73 | $1.80 | $1.70 | 7.20K |
| 2026-08-10 | $1.79 | -0.56% | $1.77 | $1.82 | $1.70 | 24.30K |
| 2026-08-07 | $1.80 | -0.55% | $1.75 | $1.85 | $1.75 | 3.80K |
| 2026-08-06 | $1.81 | -0.55% | $1.85 | $1.85 | $1.78 | 5.50K |
| 2026-08-05 | $1.82 | -3.19% | $1.92 | $1.92 | $1.69 | 11.00K |
| 2026-08-04 | $1.88 | -1.05% | $1.87 | $1.98 | $1.83 | 75.00K |
| 2026-08-03 | $1.90 | +10.47% | $1.80 | $1.90 | $1.79 | 38.10K |
| 2026-07-31 | $1.72 | -2.27% | $1.75 | $1.75 | $1.72 | 6.20K |
| 2026-07-30 | $1.76 | 0.00% | $1.70 | $1.84 | $1.64 | 41.70K |
| 2026-07-29 | $1.76 | -1.68% | $1.69 | $1.87 | $1.61 | 4.40K |
| 2026-07-28 | $1.79 | 0.00% | $1.84 | $1.85 | $1.78 | 10.80K |
| 2026-07-27 | $1.79 | -0.56% | $1.81 | $1.82 | $1.78 | 8.50K |
| 2026-07-24 | $1.80 | +7.78% | $1.58 | $1.85 | $1.55 | 19.50K |
| 2026-07-23 | $1.67 | -5.65% | $1.74 | $1.76 | $1.67 | 8.80K |
| 2026-07-22 | $1.77 | -1.67% | $1.90 | $1.90 | $1.75 | 4.20K |
| 2026-07-21 | $1.80 | -0.55% | $1.76 | $1.82 | $1.76 | 13.10K |
| 2026-07-20 | $1.81 | +0.56% | $1.85 | $1.85 | $1.79 | 15.10K |
| 2026-07-17 | $1.80 | -2.70% | $1.86 | $1.86 | $1.73 | 34.50K |
| 2026-07-16 | $1.85 | +7.56% | $1.75 | $1.94 | $1.69 | 119.80K |
| 2026-07-15 | $1.72 | +1.18% | $1.72 | $1.73 | $1.71 | 5.50K |
| 2026-07-14 | $1.70 | 0.00% | $1.65 | $1.73 | $1.65 | 7.50K |
| 2026-07-13 | $1.70 | -1.73% | $1.73 | $1.75 | $1.70 | 6.50K |
| 2026-07-10 | $1.73 | +0.58% | $1.72 | $1.74 | $1.72 | 6.70K |
| 2026-07-09 | $1.72 | +0.58% | $1.71 | $1.72 | $1.70 | 2.80K |
| 2026-07-08 | $1.71 | -4.47% | $1.75 | $1.81 | $1.52 | 3.60K |
| 2026-07-07 | $1.79 | +1.70% | $1.77 | $1.80 | $1.76 | 33.20K |
| 2026-07-06 | $1.76 | +1.15% | $1.74 | $1.76 | $1.69 | 31.90K |
| 2026-07-02 | $1.74 | +3.57% | $1.70 | $1.74 | $1.68 | 19.30K |
| 2026-07-01 | $1.68 | +4.35% | $1.61 | $1.71 | $1.61 | 34.10K |
| 2026-06-30 | $1.61 | -1.23% | $1.60 | $1.66 | $1.60 | 13.20K |
| 2026-06-29 | $1.63 | +3.16% | $1.52 | $1.67 | $1.52 | 20.60K |
| 2026-06-26 | $1.58 | +5.33% | $1.50 | $1.59 | $1.47 | 69.30K |
| 2026-06-25 | $1.50 | +0.67% | $1.51 | $1.57 | $1.47 | 46.10K |
| 2026-06-24 | $1.49 | +0.68% | $1.48 | $1.52 | $1.47 | 12.60K |
| 2026-06-23 | $1.48 | +0.68% | $1.48 | $1.52 | $1.47 | 10.90K |
| 2026-06-22 | $1.47 | +0.68% | $1.46 | $1.49 | $1.45 | 7.30K |
| 2026-06-18 | $1.46 | -2.01% | $1.48 | $1.55 | $1.46 | 26.10K |
| 2026-06-17 | $1.49 | -3.87% | $1.55 | $1.55 | $1.36 | 58.40K |
| 2026-06-16 | $1.55 | +4.03% | $1.52 | $1.57 | $1.52 | 23.50K |
| 2026-06-15 | $1.49 | -3.87% | $1.54 | $1.62 | $1.49 | 21.40K |
| 2026-06-12 | $1.55 | +1.97% | $1.52 | $1.56 | $1.52 | 6.00K |
| 2026-06-11 | $1.52 | +2.01% | $1.56 | $1.65 | $1.46 | 5.80K |
| 2026-06-10 | $1.49 | -1.32% | $1.48 | $1.56 | $1.48 | 21.80K |
| 2026-06-09 | $1.51 | -1.31% | $1.58 | $1.59 | $1.50 | 8.70K |
| 2026-06-08 | $1.53 | +0.66% | $1.56 | $1.57 | $1.52 | 8.10K |
| 2026-06-05 | $1.52 | -2.56% | $1.47 | $1.55 | $1.47 | 21.60K |
| 2026-06-04 | $1.56 | 0.00% | $1.52 | $1.59 | $1.52 | 23.70K |
| 2026-06-03 | $1.56 | -4.88% | $1.54 | $1.62 | $1.54 | 10.40K |
| 2026-06-02 | $1.64 | -1.80% | $1.69 | $1.72 | $1.63 | 12.00K |
| 2026-06-01 | $1.67 | +0.60% | $1.65 | $1.69 | $1.60 | 19.70K |
| 2026-05-29 | $1.66 | +1.22% | $1.69 | $1.69 | $1.62 | 17.40K |
| 2026-05-28 | $1.64 | +0.61% | $1.66 | $1.66 | $1.63 | 11.40K |
| 2026-05-27 | $1.63 | +0.62% | $1.66 | $1.70 | $1.60 | 22.30K |
| 2026-05-26 | $1.62 | -3.57% | $1.73 | $1.89 | $1.61 | 80.10K |