Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.470
+0.080 (5.76%)
May 12, 2025, 4:00 PM - Market closed
Marchex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.40 | 1.50 | 1.38 | 1.47 | 1.47 | 5.76% | 29,653 |
| May 9, 2025 | 1.40 | 1.44 | 1.36 | 1.39 | 1.39 | - | 7,151 |
| May 8, 2025 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 16,540 |
| May 7, 2025 | 1.50 | 1.50 | 1.34 | 1.41 | 1.41 | 7.63% | 14,766 |
| May 6, 2025 | 1.36 | 1.39 | 1.26 | 1.31 | 1.31 | -7.09% | 50,952 |
| May 5, 2025 | 1.48 | 1.51 | 1.37 | 1.41 | 1.41 | -5.37% | 29,805 |
| May 2, 2025 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | 3.47% | 10,484 |
| May 1, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -2.04% | 4,062 |
| Apr 30, 2025 | 1.49 | 1.58 | 1.42 | 1.47 | 1.47 | -2.33% | 11,771 |
| Apr 29, 2025 | 1.49 | 1.58 | 1.49 | 1.51 | 1.51 | -0.33% | 5,258 |
| Apr 28, 2025 | 1.50 | 1.56 | 1.46 | 1.51 | 1.51 | 1.34% | 26,720 |
| Apr 25, 2025 | 1.57 | 1.58 | 1.41 | 1.49 | 1.49 | 4.93% | 20,546 |
| Apr 24, 2025 | 1.43 | 1.48 | 1.41 | 1.42 | 1.42 | -1.39% | 15,674 |
| Apr 23, 2025 | 1.40 | 1.51 | 1.40 | 1.44 | 1.44 | - | 10,594 |
| Apr 22, 2025 | 1.46 | 1.55 | 1.40 | 1.44 | 1.44 | 1.77% | 14,622 |
| Apr 21, 2025 | 1.43 | 1.49 | 1.40 | 1.42 | 1.42 | -3.74% | 16,035 |
| Apr 17, 2025 | 1.44 | 1.50 | 1.39 | 1.47 | 1.47 | 5.76% | 28,622 |
| Apr 16, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 7,291 |
| Apr 15, 2025 | 1.44 | 1.50 | 1.37 | 1.40 | 1.40 | 4.48% | 37,198 |
| Apr 14, 2025 | 1.37 | 1.42 | 1.33 | 1.34 | 1.34 | -2.90% | 20,729 |
| Apr 11, 2025 | 1.34 | 1.44 | 1.33 | 1.38 | 1.38 | 3.76% | 17,449 |
| Apr 10, 2025 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 8,272 |
| Apr 9, 2025 | 1.39 | 1.41 | 1.32 | 1.37 | 1.37 | - | 17,739 |
| Apr 8, 2025 | 1.41 | 1.58 | 1.35 | 1.37 | 1.37 | -0.72% | 33,463 |
| Apr 7, 2025 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | -0.72% | 29,059 |
| Apr 4, 2025 | 1.48 | 1.53 | 1.29 | 1.39 | 1.39 | -6.08% | 88,771 |
| Apr 3, 2025 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | -2.63% | 24,090 |
| Apr 2, 2025 | 1.55 | 1.61 | 1.49 | 1.52 | 1.52 | -4.40% | 37,071 |
| Apr 1, 2025 | 1.70 | 1.70 | 1.58 | 1.59 | 1.59 | -2.45% | 31,748 |
| Mar 31, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -2.98% | 32,602 |
| Mar 28, 2025 | 1.71 | 1.80 | 1.67 | 1.68 | 1.68 | -0.59% | 99,088 |
| Mar 27, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | - | 17,502 |
| Mar 26, 2025 | 1.73 | 1.78 | 1.68 | 1.69 | 1.69 | -4.52% | 70,592 |
| Mar 25, 2025 | 1.80 | 1.81 | 1.73 | 1.77 | 1.77 | -4.32% | 120,093 |
| Mar 24, 2025 | 1.85 | 1.90 | 1.76 | 1.85 | 1.85 | - | 119,181 |
| Mar 21, 2025 | 1.90 | 1.90 | 1.75 | 1.85 | 1.85 | 5.11% | 59,525 |
| Mar 20, 2025 | 1.99 | 1.99 | 1.65 | 1.76 | 1.76 | -8.81% | 93,676 |
| Mar 19, 2025 | 1.82 | 1.94 | 1.80 | 1.93 | 1.93 | 3.76% | 89,968 |
| Mar 18, 2025 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | -2.62% | 9,757 |
| Mar 17, 2025 | 1.95 | 1.99 | 1.90 | 1.91 | 1.91 | -3.54% | 49,021 |
| Mar 14, 2025 | 1.99 | 2.00 | 1.93 | 1.98 | 1.98 | 0.51% | 20,546 |
| Mar 13, 2025 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | -1.01% | 35,337 |
| Mar 12, 2025 | 1.94 | 2.02 | 1.94 | 1.99 | 1.99 | -0.50% | 43,621 |
| Mar 11, 2025 | 1.96 | 2.09 | 1.96 | 2.00 | 2.00 | - | 51,536 |
| Mar 10, 2025 | 2.04 | 2.09 | 2.00 | 2.00 | 2.00 | -4.76% | 47,587 |
| Mar 7, 2025 | 1.93 | 2.10 | 1.90 | 2.10 | 2.10 | 7.14% | 87,188 |
| Mar 6, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.26% | 51,452 |
| Mar 5, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.26% | 9,558 |
| Mar 4, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 12,906 |
| Mar 3, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 46,054 |