Marchex Inc (MCHX) Historical Stock Data
1.99 ↑0.01 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCHX is up 0.47% a day on average. There have been 19 days where Marchex Inc closed green and 11 days where MCHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.93 | 1.99 | ↑$0.06 (3.11%) | 1.92 | 2.01 | 38.09K |
| 2024-12-19 | 1.92 | 1.98 | ↑$0.06 (3.13%) | 1.92 | 2.06 | 19.61K |
| 2024-12-18 | 2.09 | 1.93 | ↓$0.16 (-7.76%) | 1.93 | 2.15 | 78.88K |
| 2024-12-17 | 2.09 | 2.12 | ↑$0.03 (1.44%) | 2.03 | 2.13 | 30.40K |
| 2024-12-16 | 2.07 | 2.06 | ↓$0.01 (-0.54%) | 1.98 | 2.10 | 47.08K |
| 2024-12-13 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.07 | 2.15 | 31.17K |
| 2024-12-12 | 2.13 | 2.12 | ↓$0.01 (-0.47%) | 2.01 | 2.20 | 101.83K |
| 2024-12-11 | 2.31 | 2.16 | ↓$0.15 (-6.49%) | 1.96 | 2.40 | 1.09M |
| 2024-12-10 | 2.20 | 2.20 | ↑$0.00 (0.00%) | 2.08 | 2.24 | 42.47K |
| 2024-12-09 | 2.15 | 2.20 | ↑$0.05 (2.33%) | 2.10 | 2.24 | 57.59K |
| 2024-12-06 | 1.90 | 2.13 | ↑$0.23 (12.11%) | 1.85 | 2.15 | 204.62K |
| 2024-12-05 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.79 | 1.90 | 67.71K |
| 2024-12-04 | 1.80 | 1.89 | ↑$0.09 (5.00%) | 1.78 | 1.90 | 72.23K |
| 2024-12-03 | 1.75 | 1.76 | ↑$0.01 (0.85%) | 1.75 | 1.87 | 19.91K |
| 2024-12-02 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.77 | 1.84 | 31.12K |
| 2024-11-29 | 1.85 | 1.82 | ↓$0.03 (-1.74%) | 1.76 | 1.89 | 29.74K |
| 2024-11-27 | 1.70 | 1.86 | ↑$0.16 (9.41%) | 1.70 | 1.88 | 41.87K |
| 2024-11-26 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.70 | 1.74 | 47.09K |
| 2024-11-25 | 1.69 | 1.74 | ↑$0.05 (2.96%) | 1.69 | 1.77 | 110.83K |
| 2024-11-22 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.65 | 1.74 | 37.65K |
| 2024-11-21 | 1.67 | 1.70 | ↑$0.03 (1.80%) | 1.67 | 1.74 | 28.62K |
| 2024-11-20 | 1.67 | 1.70 | ↑$0.03 (1.80%) | 1.67 | 1.76 | 27.22K |
| 2024-11-19 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.65 | 1.74 | 51.89K |
| 2024-11-18 | 1.81 | 1.68 | ↓$0.13 (-7.18%) | 1.68 | 1.81 | 142.16K |
| 2024-11-15 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.66 | 1.82 | 10.34K |
| 2024-11-14 | 1.79 | 1.66 | ↓$0.13 (-7.26%) | 1.66 | 1.79 | 139.47K |
| 2024-11-13 | 1.88 | 1.75 | ↓$0.13 (-6.91%) | 1.73 | 1.88 | 34.58K |
| 2024-11-12 | 1.75 | 1.88 | ↑$0.13 (7.43%) | 1.75 | 1.88 | 17.85K |
| 2024-11-11 | 1.84 | 1.77 | ↓$0.07 (-3.98%) | 1.76 | 1.90 | 19.14K |
| 2024-11-08 | 1.72 | 1.84 | ↑$0.12 (6.98%) | 1.71 | 1.84 | 24.12K |
Create an account or log in to view more rows.
$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
$MCHX Buy the dip.
$MCHX soon