Marchex Inc (MCHX) Historical Stock Data
1.23 ↓0.02 (-1.60%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCHX is down -0.21% a day on average. There have been 12 days where Marchex Inc closed green and 18 days where MCHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.34 | 1.23 | ↓$0.11 (-7.87%) | 1.21 | 1.34 | 12.76K |
| 2024-04-18 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.24 | 1.31 | 4.64K |
| 2024-04-17 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.22 | 1.29 | 32.28K |
| 2024-04-16 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.22 | 1.29 | 32.50K |
| 2024-04-15 | 1.24 | 1.28 | ↑$0.04 (3.23%) | 1.22 | 1.30 | 19.53K |
| 2024-04-12 | 1.38 | 1.26 | ↓$0.12 (-8.70%) | 1.26 | 1.38 | 3.95K |
| 2024-04-11 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.37 | 1.40 | 32.23K |
| 2024-04-10 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.32 | 1.40 | 19.57K |
| 2024-04-09 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.39 | 1.46 | 35.26K |
| 2024-04-08 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.40 | 1.50 | 21.44K |
| 2024-04-05 | 1.41 | 1.48 | ↑$0.07 (4.96%) | 1.39 | 1.48 | 154.14K |
| 2024-04-04 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.40 | 1.48 | 18.01K |
| 2024-04-03 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.38 | 1.50 | 85.38K |
| 2024-04-02 | 1.35 | 1.48 | ↑$0.13 (9.63%) | 1.35 | 1.50 | 193.76K |
| 2024-04-01 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.32 | 1.40 | 32.76K |
| 2024-03-28 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.37 | 1.40 | 11.17K |
| 2024-03-27 | 1.35 | 1.39 | ↑$0.04 (2.96%) | 1.32 | 1.40 | 36.09K |
| 2024-03-26 | 1.36 | 1.34 | ↓$0.02 (-1.50%) | 1.32 | 1.37 | 180.67K |
| 2024-03-25 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.34 | 1.44 | 32.04K |
| 2024-03-22 | 1.46 | 1.42 | ↓$0.04 (-2.41%) | 1.36 | 1.47 | 24.04K |
| 2024-03-21 | 1.40 | 1.41 | ↑$0.01 (1.08%) | 1.40 | 1.44 | 28.56K |
| 2024-03-20 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.36 | 1.47 | 161.64K |
| 2024-03-19 | 1.32 | 1.40 | ↑$0.08 (6.06%) | 1.32 | 1.46 | 67.17K |
| 2024-03-18 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.34 | 1.42 | 264.64K |
| 2024-03-15 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.11 | 1.35 | 84.25K |
| 2024-03-14 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.25 | 1.35 | 27.38K |
| 2024-03-13 | 1.26 | 1.33 | ↑$0.07 (5.56%) | 1.26 | 1.37 | 39.88K |
| 2024-03-12 | 1.38 | 1.30 | ↓$0.08 (-5.80%) | 1.28 | 1.38 | 93.33K |
| 2024-03-11 | 1.40 | 1.38 | ↓$0.02 (-1.79%) | 1.37 | 1.40 | 81.95K |
| 2024-03-08 | 1.39 | 1.39 | ↓$0.00 (-0.01%) | 1.37 | 1.40 | 190.15K |
Create an account or log in to view more rows.
$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
$MCHX you wanna be a successful trader close your trades green
$MCHX just fucking go already jeesh
$MCHX we need one good push to moon this.
$MCHX trash
$MCHX wtf is going on?