MCHX

Marchex, Inc. Historical Stock Prices

$5.2
*  
0.05
0.95%
Get MCHX Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading MCHX now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.29  5.29  5.13  5.20 181,474
12/23/2014 4.85 5.275 4.83 5.25 636,091
12/22/2014 4.62 4.84 4.57 4.83 403,227
12/19/2014 4.29 4.735 4.27 4.58 730,661
12/18/2014 4.16 4.34 4.1 4.29 397,524
12/17/2014 4.02 4.13 3.93 4.12 336,293
12/16/2014 3.94 4.13 3.94 4.02 306,071
12/15/2014 4.04 4.1 3.91 3.94 197,300
12/12/2014 3.99 4.1 3.85 4.02 260,966
12/11/2014 3.86 4.12 3.86 4.03 232,609
12/10/2014 4.06 4.13 3.88 3.88 187,875
12/09/2014 3.78 4.12 3.635 4.07 414,701
12/08/2014 3.84 3.95 3.79 3.8 262,940
12/05/2014 3.64 3.88 3.61 3.83 561,466
12/04/2014 3.63 3.7 3.63 3.65 880,050
12/03/2014 3.6 3.73 3.58 3.63 641,194
12/02/2014 3.63 3.718 3.59 3.62 251,278
12/01/2014 3.6 3.73 3.57 3.65 343,622
11/28/2014 3.71 3.72 3.62 3.63 135,614
11/26/2014 3.63 3.73 3.62 3.705 189,786
11/25/2014 3.59 3.72 3.52 3.61 434,441
11/24/2014 3.57 3.62 3.52 3.58 489,545
11/21/2014 3.71 3.74 3.53 3.55 559,954
11/20/2014 3.68 3.85 3.63 3.64 710,077
11/19/2014 3.67 3.76 3.61 3.7 423,039
11/18/2014 3.57 3.7 3.54 3.65 304,480
11/17/2014 3.55 3.6 3.49 3.58 441,748
11/14/2014 3.59 3.61 3.44 3.58 454,773
11/13/2014 3.8 3.8 3.59 3.6 355,711
11/12/2014 3.78 3.86 3.725 3.8 391,702
11/11/2014 3.88 3.88 3.745 3.77 252,317
11/10/2014 3.9 3.91 3.79 3.88 268,397
11/07/2014 3.9 3.94 3.83 3.9 718,434
11/06/2014 3.69 3.94 3.15 3.85 720,808
11/05/2014 3.63 3.93 3.6 3.79 538,084
11/04/2014 3.76 3.79 3.65 3.66 235,236
11/03/2014 3.82 3.86 3.76 3.78 393,176
10/31/2014 3.73 3.86 3.695 3.83 286,261
10/30/2014 3.78 3.82 3.68 3.69 354,541
10/29/2014 3.82 3.84 3.77 3.79 267,657
10/28/2014 3.77 3.83 3.66 3.8 403,323
10/27/2014 3.85 3.88 3.71 3.75 181,707
10/24/2014 3.87 3.9 3.75 3.88 211,696
10/23/2014 3.84 3.9 3.8 3.87 242,346
10/22/2014 3.96 4 3.8 3.82 571,292
10/21/2014 3.95 4.05 3.85 3.96 531,099
10/20/2014 3.86 3.97 3.81 3.89 352,742
10/17/2014 3.95 3.96 3.77 3.88 279,092
10/16/2014 3.84 3.94 3.73 3.89 293,070
10/15/2014 3.91 3.96 3.71 3.89 437,512
10/14/2014 3.92 3.98 3.78 3.97 622,964
10/13/2014 3.76 3.95 3.6801 3.87 469,970
10/10/2014 3.7 3.8101 3.65 3.74 546,846
10/09/2014 3.93 3.93 3.62 3.72 737,637
10/08/2014 3.9 3.97 3.7 3.91 744,789
10/07/2014 3.92 3.95 3.81 3.92 563,320
10/06/2014 4 4.005 3.89 3.945 587,085
10/03/2014 4.19 4.26 3.91 3.98 859,358
10/02/2014 4.19 4.234 4.03 4.15 492,317
10/01/2014 4.16 4.24 4.08 4.2 714,960
09/30/2014 4.21 4.29 4.1301 4.15 743,889
09/29/2014 4.26 4.31 4.08 4.23 602,183
09/26/2014 4.35 4.38 4.18 4.31 635,330
09/25/2014 4.23 4.37 4.17 4.32 684,434
09/24/2014 4.25 4.35 4.11 4.26 772,270
09/23/2014 3.98 4.35 3.9352 4.19 1,352,606
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?