Marchex Inc (MCHX) Historical Stock Data

1.98 ↓0.02 (-1.00%)

As of January 30, 2023, 3:06pm EST.

Historical Data

In the past 30 trading days, MCHX is up 1.86% a day on average. There have been 21 days where Marchex Inc closed green and 9 days where MCHX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	1.93	2.00	↑$0.07 (3.63%)	1.93	2.01	24.38K
2023-01-26	1.99	1.99	↑$0.00 (0.00%)	1.94	2.05	86.47K
2023-01-25	1.97	2.00	↑$0.03 (1.52%)	1.89	2.00	28.90K
2023-01-24	1.81	1.99	↑$0.18 (9.94%)	1.80	1.99	40.56K
2023-01-23	1.78	1.81	↑$0.03 (1.69%)	1.78	1.81	6.31K
2023-01-20	1.75	1.76	↑$0.01 (0.57%)	1.73	1.76	25.82K
2023-01-19	1.73	1.75	↑$0.02 (1.10%)	1.71	1.77	16.53K
2023-01-18	1.77	1.74	↓$0.03 (-1.69%)	1.74	1.80	8.49K
2023-01-17	1.78	1.76	↓$0.02 (-1.12%)	1.76	1.78	11.40K
2023-01-13	1.81	1.79	↓$0.02 (-1.10%)	1.71	1.81	20.68K
2023-01-12	1.81	1.79	↓$0.02 (-1.10%)	1.79	1.86	8.88K
2023-01-11	1.85	1.81	↓$0.04 (-2.16%)	1.80	1.88	12.46K
2023-01-10	1.80	1.81	↑$0.00 (0.28%)	1.80	1.82	4.15K
2023-01-09	1.85	1.80	↓$0.04 (-2.44%)	1.74	1.86	6.94K
2023-01-06	1.79	1.80	↑$0.01 (0.56%)	1.70	1.82	25.30K
2023-01-05	1.75	1.77	↑$0.02 (1.14%)	1.75	1.80	13.05K
2023-01-04	1.71	1.77	↑$0.06 (3.51%)	1.71	1.79	3.83K
2023-01-03	1.59	1.72	↑$0.13 (8.16%)	1.59	1.72	15.66K
2022-12-30	1.54	1.60	↑$0.06 (3.90%)	1.54	1.60	21.78K
2022-12-29	1.52	1.59	↑$0.07 (4.61%)	1.52	1.63	13.86K
2022-12-28	1.66	1.60	↓$0.06 (-3.61%)	1.56	1.66	8.01K
2022-12-27	1.64	1.65	↑$0.01 (0.61%)	1.64	1.69	5.39K
2022-12-23	1.65	1.71	↑$0.06 (3.64%)	1.65	1.71	5.43K
2022-12-22	1.36	1.68	↑$0.32 (23.53%)	1.36	1.70	8.44K
2022-12-21	1.65	1.68	↑$0.03 (1.82%)	1.65	1.71	13.94K
2022-12-20	1.69	1.66	↓$0.03 (-1.78%)	1.61	1.74	10.13K
2022-12-19	1.72	1.63	↓$0.09 (-5.29%)	1.62	1.72	6.04K
2022-12-16	1.67	1.69	↑$0.02 (1.19%)	1.50	1.71	22.01K
2022-12-15	1.69	1.71	↑$0.02 (1.18%)	1.67	1.82	7.71K
2022-12-14	1.72	1.78	↑$0.06 (3.49%)	1.72	1.85	32.34K