Marchex Inc (MCHX) Historical Stock Data
1.64 ↑0.01 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCHX is up 0.26% a day on average. There have been 17 days where Marchex Inc closed green and 13 days where MCHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.60 | 1.64 | 14.59K |
| 2025-12-15 | 1.68 | 1.63 | ↓$0.05 (-2.98%) | 1.60 | 1.69 | 7.57K |
| 2025-12-12 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.61 | 1.66 | 17.84K |
| 2025-12-11 | 1.65 | 1.64 | ↓$0.01 (-0.73%) | 1.60 | 1.66 | 23.33K |
| 2025-12-10 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.63 | 1.72 | 63.91K |
| 2025-12-09 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.65 | 1.72 | 24.21K |
| 2025-12-08 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.64 | 1.71 | 8.38K |
| 2025-12-05 | 1.62 | 1.67 | ↑$0.05 (3.09%) | 1.61 | 1.71 | 6.93K |
| 2025-12-04 | 1.61 | 1.67 | ↑$0.06 (3.73%) | 1.60 | 1.69 | 9.36K |
| 2025-12-03 | 1.60 | 1.65 | ↑$0.05 (3.12%) | 1.56 | 1.70 | 15.64K |
| 2025-12-02 | 1.58 | 1.61 | ↑$0.03 (1.90%) | 1.58 | 1.65 | 8.23K |
| 2025-12-01 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.59 | 1.63 | 2.94K |
| 2025-11-28 | 1.62 | 1.63 | ↑$0.01 (0.33%) | 1.60 | 1.63 | 2.64K |
| 2025-11-26 | 1.66 | 1.59 | ↓$0.07 (-4.22%) | 1.59 | 1.67 | 26.53K |
| 2025-11-25 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.59 | 1.66 | 22.22K |
| 2025-11-24 | 1.45 | 1.61 | ↑$0.16 (11.03%) | 1.45 | 1.61 | 62.22K |
| 2025-11-21 | 1.48 | 1.46 | ↓$0.02 (-1.02%) | 1.44 | 1.50 | 51.90K |
| 2025-11-20 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.42 | 1.55 | 74.33K |
| 2025-11-19 | 1.45 | 1.45 | ↑$0.00 (0.14%) | 1.44 | 1.53 | 39.28K |
| 2025-11-18 | 1.38 | 1.45 | ↑$0.07 (5.07%) | 1.32 | 1.46 | 84.75K |
| 2025-11-17 | 1.52 | 1.45 | ↓$0.07 (-4.61%) | 1.40 | 1.56 | 62.72K |
| 2025-11-14 | 1.54 | 1.58 | ↑$0.04 (2.60%) | 1.54 | 1.70 | 32.99K |
| 2025-11-13 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.54 | 1.71 | 55.01K |
| 2025-11-12 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.60 | 1.66 | 14.70K |
| 2025-11-11 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.62 | 1.66 | 10.01K |
| 2025-11-10 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.64 | 1.72 | 42.53K |
| 2025-11-07 | 1.66 | 1.67 | ↑$0.01 (0.44%) | 1.60 | 1.67 | 25.09K |
| 2025-11-06 | 1.76 | 1.65 | ↓$0.11 (-6.25%) | 1.59 | 1.76 | 70.86K |
| 2025-11-05 | 1.75 | 1.71 | ↓$0.04 (-2.23%) | 1.68 | 1.78 | 16.18K |
| 2025-11-04 | 1.76 | 1.73 | ↓$0.03 (-1.70%) | 1.70 | 1.77 | 33.21K |
Create an account or log in to view more rows.
$MCHX 5 minute looks sexy
$MCHX Chill out and chill some more. It's all temporary.
$MCHX Dumping started...
Get out while you can...
$MCHX BOUGHT TODAY!
$MCHX let it ride
$MCHX good place to average up
$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..