Marchex, Inc. Class B MCHX
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$1,290,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $1,68 | +%0,60 | $1,64 | $1,72 | $1,62 | 82,20K |