Marchex Inc (MCHX) Historical Stock Data
1.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCHX is down -1.46% a day on average. There have been 8 days where Marchex Inc closed green and 22 days where MCHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.40 | 1.49 | 16.88K |
| 2025-05-12 | 1.40 | 1.47 | ↑$0.07 (5.00%) | 1.38 | 1.50 | 29.65K |
| 2025-05-09 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.36 | 1.44 | 7.15K |
| 2025-05-08 | 1.43 | 1.39 | ↓$0.04 (-2.46%) | 1.38 | 1.44 | 16.54K |
| 2025-05-07 | 1.50 | 1.41 | ↓$0.09 (-6.00%) | 1.34 | 1.50 | 14.77K |
| 2025-05-06 | 1.36 | 1.31 | ↓$0.05 (-3.68%) | 1.26 | 1.39 | 50.75K |
| 2025-05-05 | 1.48 | 1.41 | ↓$0.07 (-4.73%) | 1.37 | 1.51 | 28.81K |
| 2025-05-02 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.44 | 1.50 | 10.48K |
| 2025-05-01 | 1.50 | 1.44 | ↓$0.06 (-4.03%) | 1.43 | 1.50 | 4.06K |
| 2025-04-30 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.42 | 1.58 | 11.77K |
| 2025-04-29 | 1.49 | 1.51 | ↑$0.01 (1.01%) | 1.49 | 1.58 | 5.26K |
| 2025-04-28 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.46 | 1.56 | 26.72K |
| 2025-04-25 | 1.57 | 1.49 | ↓$0.08 (-5.10%) | 1.41 | 1.58 | 20.55K |
| 2025-04-24 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.41 | 1.48 | 15.67K |
| 2025-04-23 | 1.40 | 1.44 | ↑$0.04 (2.86%) | 1.40 | 1.51 | 10.59K |
| 2025-04-22 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.40 | 1.55 | 14.62K |
| 2025-04-21 | 1.43 | 1.42 | ↓$0.01 (-1.05%) | 1.40 | 1.49 | 16.04K |
| 2025-04-17 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.39 | 1.49 | 28.62K |
| 2025-04-16 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.38 | 1.41 | 7.29K |
| 2025-04-15 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.37 | 1.50 | 37.20K |
| 2025-04-14 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.33 | 1.42 | 20.73K |
| 2025-04-11 | 1.34 | 1.38 | ↑$0.04 (2.99%) | 1.33 | 1.44 | 17.45K |
| 2025-04-10 | 1.37 | 1.33 | ↓$0.03 (-2.56%) | 1.32 | 1.38 | 7.87K |
| 2025-04-09 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.32 | 1.41 | 17.74K |
| 2025-04-08 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.35 | 1.58 | 33.16K |
| 2025-04-07 | 1.34 | 1.38 | ↑$0.04 (2.99%) | 1.33 | 1.39 | 29.06K |
| 2025-04-04 | 1.48 | 1.39 | ↓$0.09 (-6.08%) | 1.29 | 1.53 | 88.77K |
| 2025-04-03 | 1.50 | 1.48 | ↓$0.02 (-1.20%) | 1.47 | 1.55 | 24.09K |
| 2025-04-02 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.49 | 1.61 | 35.97K |
| 2025-04-01 | 1.70 | 1.59 | ↓$0.11 (-6.47%) | 1.58 | 1.70 | 31.75K |
Create an account or log in to view more rows.
$MCHX go to the bathroom
come back to green! I like it!
$MCHX Move up
let's buy
$MCHX bear trap
$MCHX the future is so bright .. I gotta wear shades..
$MCHX Move up
let's buy
$MCHX Not Selling
Hodling for thousands!
$MCHX is being added
$MCHX lock and load
$MCHX get ready bears and bulls
$MCHX come on bulls we can do it
don’t let bears win