Marchex Inc.

AI Score

XX

Unlock

1.72
0.03 (1.78%)
At close: Mar 28, 2025, 3:59 PM
1.71
-0.85%
After-hours: Mar 28, 2025, 06:58 PM EDT

MCHX Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.71 1.80 1.67 1.68 -0.01 -0.59% 98,488
Mar 27, 2025 1.73 1.73 1.69 1.69 0.00 0.00% 17,502
Mar 26, 2025 1.73 1.78 1.68 1.69 -0.08 -4.52% 70,600
Mar 25, 2025 1.80 1.81 1.73 1.77 -0.08 -4.32% 120,100
Mar 24, 2025 1.85 1.90 1.76 1.85 0.00 0.00% 119,200
Mar 21, 2025 1.90 1.90 1.75 1.85 0.09 5.11% 59,525
Mar 20, 2025 1.99 1.99 1.65 1.76 -0.17 -8.81% 93,700
Mar 19, 2025 1.82 1.94 1.80 1.93 0.07 3.76% 90,000
Mar 18, 2025 1.87 1.90 1.86 1.86 -0.05 -2.62% 9,800
Mar 17, 2025 1.95 1.99 1.90 1.91 -0.07 -3.54% 49,021
Mar 14, 2025 1.99 2.00 1.93 1.98 0.01 0.51% 20,546
Mar 13, 2025 1.97 2.00 1.94 1.97 -0.02 -1.01% 35,337
Mar 12, 2025 1.94 2.02 1.94 1.99 -0.01 -0.50% 43,621
Mar 11, 2025 1.96 2.09 1.96 2.00 0.00 0.00% 51,536
Mar 10, 2025 2.04 2.09 2.00 2.00 -0.10 -4.76% 48,800
Mar 7, 2025 1.93 2.10 1.90 2.10 0.14 7.14% 87,466
Mar 6, 2025 1.95 1.97 1.95 1.96 0.00 0.00% 51,500
Mar 5, 2025 1.95 1.97 1.95 1.96 0.01 0.51% 9,600
Mar 4, 2025 1.98 1.98 1.95 1.95 -0.03 -1.52% 12,906
Mar 3, 2025 2.00 2.00 1.98 1.98 -0.01 -0.50% 46,100
Feb 28, 2025 1.98 2.01 1.97 1.99 0.02 1.02% 16,700
Feb 27, 2025 1.95 1.99 1.95 1.97 0.02 1.03% 33,221
Feb 26, 2025 1.97 2.00 1.95 1.95 -0.05 -2.50% 28,600
Feb 25, 2025 2.01 2.01 1.96 2.00 0.01 0.50% 59,400
Feb 24, 2025 1.98 2.01 1.96 1.99 0.02 1.02% 15,239
Feb 21, 2025 2.00 2.03 1.96 1.97 0.01 0.51% 73,542
Feb 20, 2025 2.05 2.05 1.92 1.96 -0.04 -2.00% 98,400
Feb 19, 2025 2.03 2.03 1.96 2.00 0.01 0.50% 49,527
Feb 18, 2025 2.09 2.15 1.99 1.99 -0.08 -3.86% 105,100
Feb 14, 2025 2.03 2.09 2.02 2.07 0.05 2.48% 129,200
Feb 13, 2025 2.00 2.04 1.96 2.02 0.02 1.00% 31,400
Feb 12, 2025 1.96 2.03 1.96 2.00 0.03 1.52% 35,800
Feb 11, 2025 1.95 2.04 1.95 1.97 0.02 1.03% 80,936
Feb 10, 2025 1.97 1.99 1.90 1.95 0.01 0.52% 59,819
Feb 7, 2025 1.88 2.00 1.88 1.94 0.01 0.52% 30,315
Feb 6, 2025 1.94 2.05 1.93 1.93 -0.08 -3.98% 30,733
Feb 5, 2025 1.94 2.06 1.93 2.01 -0.05 -2.43% 30,800
Feb 4, 2025 2.00 2.06 2.00 2.06 0.02 0.98% 10,800
Feb 3, 2025 2.01 2.04 1.92 2.04 0.03 1.49% 7,018
Jan 31, 2025 2.04 2.04 2.00 2.01 0.00 0.00% 8,125
Jan 30, 2025 1.95 2.06 1.95 2.01 0.05 2.55% 36,200
Jan 29, 2025 1.91 1.97 1.91 1.96 0.03 1.55% 37,349
Jan 28, 2025 1.99 1.99 1.89 1.93 0.01 0.52% 5,514
Jan 27, 2025 1.87 1.92 1.78 1.92 -0.04 -2.04% 6,226
Jan 24, 2025 1.95 2.00 1.95 1.96 -0.02 -1.01% 3,227
Jan 23, 2025 2.03 2.03 1.94 1.98 0.02 1.02% 13,600
Jan 22, 2025 1.97 2.00 1.96 1.96 -0.01 -0.51% 16,200
Jan 21, 2025 1.97 1.98 1.86 1.97 0.05 2.60% 225,111
Jan 17, 2025 1.94 1.95 1.91 1.92 -0.02 -1.03% 3,923
Jan 16, 2025 1.95 2.00 1.94 1.94 -0.04 -2.02% 4,300