Marchex Inc. (MCHX)
NASDAQ: MCHX
· Real-Time Price · USD
2.00
-0.03 (-1.48%)
At close: Sep 05, 2025, 3:59 PM
1.96
-2.00%
After-hours: Sep 05, 2025, 06:56 PM EDT
MCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.00 | 2.03 | 1.99 | 2.00 | 2.00 | -1.48% | 7,686 |
| Sep 4, 2025 | 1.99 | 2.03 | 1.97 | 2.03 | 2.03 | 2.53% | 11,402 |
| Sep 3, 2025 | 1.95 | 1.99 | 1.92 | 1.98 | 1.98 | 0.51% | 13,100 |
| Sep 2, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 10,169 |
| Aug 29, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | 0.51% | 7,102 |
| Aug 28, 2025 | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | 0.00% | 11,302 |
| Aug 27, 2025 | 1.99 | 2.03 | 1.95 | 1.95 | 1.95 | -1.02% | 21,400 |
| Aug 26, 2025 | 1.99 | 2.03 | 1.96 | 1.97 | 1.97 | 0.00% | 17,100 |
| Aug 25, 2025 | 2.04 | 2.09 | 1.96 | 1.97 | 1.97 | 0.00% | 26,348 |
| Aug 22, 2025 | 1.93 | 2.03 | 1.93 | 1.97 | 1.97 | 1.55% | 18,500 |
| Aug 21, 2025 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 21,500 |
| Aug 20, 2025 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 8,419 |
| Aug 19, 2025 | 1.92 | 2.02 | 1.92 | 1.98 | 1.98 | 0.00% | 16,200 |
| Aug 18, 2025 | 2.04 | 2.04 | 1.92 | 1.98 | 1.98 | 2.06% | 33,608 |
| Aug 15, 2025 | 1.80 | 2.01 | 1.79 | 1.94 | 1.94 | 7.18% | 122,600 |
| Aug 14, 2025 | 1.75 | 1.82 | 1.66 | 1.81 | 1.81 | 0.00% | 41,500 |
| Aug 13, 2025 | 2.01 | 2.01 | 1.37 | 1.81 | 1.81 | -10.84% | 673,037 |
| Aug 12, 2025 | 2.03 | 2.05 | 2.00 | 2.03 | 2.03 | 3.05% | 16,100 |
| Aug 11, 2025 | 1.99 | 2.05 | 1.85 | 1.97 | 1.97 | -7.51% | 52,100 |
| Aug 8, 2025 | 2.10 | 2.14 | 2.06 | 2.13 | 2.13 | 0.47% | 18,036 |