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.

DateOpenCloseChangeLowHighVolume
2023-01-271.932.00↑$0.07 (3.63%)1.932.0124.38K
2023-01-261.991.99↑$0.00 (0.00%)1.942.0586.47K
2023-01-251.972.00↑$0.03 (1.52%)1.892.0028.90K
2023-01-241.811.99↑$0.18 (9.94%)1.801.9940.56K
2023-01-231.781.81↑$0.03 (1.69%)1.781.816.31K
2023-01-201.751.76↑$0.01 (0.57%)1.731.7625.82K
2023-01-191.731.75↑$0.02 (1.10%)1.711.7716.53K
2023-01-181.771.74↓$0.03 (-1.69%)1.741.808.49K
2023-01-171.781.76↓$0.02 (-1.12%)1.761.7811.40K
2023-01-131.811.79↓$0.02 (-1.10%)1.711.8120.68K
2023-01-121.811.79↓$0.02 (-1.10%)1.791.868.88K
2023-01-111.851.81↓$0.04 (-2.16%)1.801.8812.46K
2023-01-101.801.81↑$0.00 (0.28%)1.801.824.15K
2023-01-091.851.80↓$0.04 (-2.44%)1.741.866.94K
2023-01-061.791.80↑$0.01 (0.56%)1.701.8225.30K
2023-01-051.751.77↑$0.02 (1.14%)1.751.8013.05K
2023-01-041.711.77↑$0.06 (3.51%)1.711.793.83K
2023-01-031.591.72↑$0.13 (8.16%)1.591.7215.66K
2022-12-301.541.60↑$0.06 (3.90%)1.541.6021.78K
2022-12-291.521.59↑$0.07 (4.61%)1.521.6313.86K
2022-12-281.661.60↓$0.06 (-3.61%)1.561.668.01K
2022-12-271.641.65↑$0.01 (0.61%)1.641.695.39K
2022-12-231.651.71↑$0.06 (3.64%)1.651.715.43K
2022-12-221.361.68↑$0.32 (23.53%)1.361.708.44K
2022-12-211.651.68↑$0.03 (1.82%)1.651.7113.94K
2022-12-201.691.66↓$0.03 (-1.78%)1.611.7410.13K
2022-12-191.721.63↓$0.09 (-5.29%)1.621.726.04K
2022-12-161.671.69↑$0.02 (1.19%)1.501.7122.01K
2022-12-151.691.71↑$0.02 (1.18%)1.671.827.71K
2022-12-141.721.78↑$0.06 (3.49%)1.721.8532.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.