Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Marchex, Inc. - Class B Common Stock (NQ: MCHX )

1.930 UNCHANGED

Streaming Delayed Price Updated: 2:58 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	1.910	1.940	1.880	1.930	4,672	+0.00(+0.00%)
Jan 13, 2025	1.890	1.960	1.890	1.930	15,076	-0.02(-1.03%)
Jan 10, 2025	2.050	2.050	1.935	1.950	28,690	-0.08(-3.94%)
Jan 08, 2025	2.030	2.100	1.980	2.030	26,532	-0.04(-1.93%)
Jan 07, 2025	2.000	2.130	2.000	2.070	45,699	+0.04(+1.97%)
Jan 06, 2025	1.920	2.040	1.832	2.030	56,639	+0.13(+6.84%)
Jan 03, 2025	1.850	1.960	1.850	1.900	22,347	+0.03(+1.60%)
Jan 02, 2025	1.760	1.940	1.760	1.870	46,507	+0.12(+6.86%)
Dec 31, 2024				1.750	0	-0.06(-3.31%)
Dec 30, 2024	1.830	1.850	1.740	1.810	77,222	-0.07(-3.72%)
Dec 27, 2024	1.960	1.960	1.840	1.880	43,458	-0.07(-3.59%)
Dec 26, 2024	2.000	2.040	1.950	1.950	51,492	-0.03(-1.52%)
Dec 24, 2024	2.000	2.020	1.980	1.980	4,244	-0.05(-2.46%)
Dec 23, 2024	1.990	2.060	1.935	2.030	21,684	+0.04(+2.01%)
Dec 20, 2024	1.930	2.010	1.920	1.990	38,090	+0.03(+1.53%)
Dec 19, 2024	1.920	2.060	1.920	1.960	18,593	+0.03(+1.56%)
Dec 18, 2024	2.092	2.150	1.930	1.930	78,876	-0.19(-8.96%)
Dec 17, 2024	2.090	2.130	2.025	2.120	30,402	+0.06(+2.91%)
Dec 16, 2024	2.071	2.098	1.980	2.060	47,058	-0.01(-0.48%)
Dec 13, 2024	2.100	2.150	2.070	2.070	31,272	-0.05(-2.36%)
Dec 12, 2024	2.130	2.200	2.010	2.120	99,750	-0.04(-1.85%)
Dec 11, 2024	2.310	2.400	1.960	2.160	1,091,468	-0.04(-1.82%)
Dec 10, 2024	2.200	2.240	2.080	2.200	42,474	+0.00(+0.00%)
Dec 09, 2024	2.150	2.238	2.100	2.200	57,587	+0.07(+3.29%)
Dec 06, 2024	1.900	2.150	1.850	2.130	204,615	+0.28(+15.14%)
Dec 05, 2024	1.850	1.900	1.790	1.850	67,705	-0.04(-2.12%)
Dec 04, 2024	1.800	1.900	1.780	1.890	72,228	+0.13(+7.09%)
Dec 03, 2024	1.750	1.870	1.750	1.765	19,914	-0.02(-0.85%)
Dec 02, 2024	1.820	1.840	1.765	1.780	31,118	-0.04(-2.08%)
Nov 29, 2024	1.850	1.890	1.757	1.818	29,735	-0.04(-2.26%)
Nov 27, 2024	1.700	1.880	1.700	1.860	41,867	+0.13(+7.51%)
Nov 26, 2024	1.720	1.740	1.700	1.730	47,093	-0.01(-0.57%)
Nov 25, 2024	1.690	1.770	1.690	1.740	110,825	+0.09(+5.45%)
Nov 22, 2024	1.650	1.745	1.650	1.650	37,654	-0.05(-2.94%)
Nov 21, 2024	1.670	1.740	1.670	1.700	28,622	+0.00(+0.00%)
Nov 20, 2024	1.670	1.760	1.670	1.700	27,216	+0.03(+1.80%)
Nov 19, 2024	1.650	1.740	1.650	1.670	51,892	-0.01(-0.60%)
Nov 18, 2024	1.810	1.810	1.680	1.680	142,156	-0.02(-1.18%)
Nov 15, 2024	1.700	1.820	1.660	1.700	10,341	+0.04(+2.41%)
Nov 14, 2024	1.790	1.790	1.660	1.660	139,467	-0.09(-5.14%)
Nov 13, 2024	1.880	1.880	1.730	1.750	34,579	-0.13(-6.91%)
Nov 12, 2024	1.750	1.880	1.750	1.880	17,853	+0.11(+6.21%)
Nov 11, 2024	1.843	1.899	1.760	1.770	19,140	-0.07(-3.80%)
Nov 08, 2024	1.720	1.840	1.712	1.840	24,123	+0.09(+5.14%)
Nov 07, 2024	1.700	1.800	1.700	1.750	30,858	-0.05(-2.78%)
Nov 06, 2024	1.800	1.845	1.670	1.800	30,865	+0.05(+2.86%)
Nov 05, 2024	1.730	1.800	1.700	1.750	16,773	-0.02(-1.13%)
Nov 04, 2024	1.670	1.770	1.670	1.770	13,622	+0.01(+0.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Marchex, Inc. - Class B Common Stock (NQ: MCHX )

Historical Prices