Marchex Inc. (MCHX)
NASDAQ: MCHX
· Real-Time Price · USD
1.93
0.12 (6.63%)
At close: Aug 15, 2025, 11:56 AM
MCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.75 | 1.82 | 1.66 | 1.81 | 1.81 | 0.00% | 41,711 |
| 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 |
| Aug 7, 2025 | 2.13 | 2.13 | 2.07 | 2.12 | 2.12 | 0.47% | 10,500 |
| Aug 6, 2025 | 2.02 | 2.13 | 2.02 | 2.11 | 2.11 | -0.94% | 8,600 |
| Aug 5, 2025 | 2.06 | 2.14 | 2.03 | 2.13 | 2.13 | 3.40% | 12,149 |
| Aug 4, 2025 | 1.89 | 2.12 | 1.89 | 2.06 | 2.06 | 6.74% | 60,126 |
| Aug 1, 2025 | 1.96 | 1.99 | 1.90 | 1.93 | 1.93 | -0.52% | 2,651 |
| Jul 31, 2025 | 1.90 | 1.97 | 1.90 | 1.94 | 1.94 | 0.52% | 3,500 |
| Jul 30, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | 0.52% | 7,133 |
| Jul 29, 2025 | 2.00 | 2.04 | 1.91 | 1.92 | 1.92 | -3.03% | 18,905 |
| Jul 28, 2025 | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | -2.46% | 6,125 |
| Jul 25, 2025 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | 0.00% | 5,245 |
| Jul 24, 2025 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | -0.98% | 3,314 |
| Jul 23, 2025 | 2.02 | 2.08 | 2.00 | 2.05 | 2.05 | 1.49% | 9,129 |
| Jul 22, 2025 | 2.07 | 2.14 | 2.02 | 2.02 | 2.02 | -3.81% | 30,602 |
| Jul 21, 2025 | 2.01 | 2.10 | 2.00 | 2.10 | 2.10 | 3.45% | 13,161 |
| Jul 18, 2025 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 4.10% | 14,800 |