MCHX

Marchex, Inc. Historical Stock Prices

$4.23
*  
0.08
1.86%
Get MCHX Alerts
*Delayed - data as of Sep. 29, 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 for next time

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

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.26  4.31  4.08  4.23 601,930
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
09/22/2014 3.93 4.08 3.93 3.96 995,477
09/19/2014 4.16 4.17 3.92 4 2,173,025
09/18/2014 3.98 4.5 3.92 4.07 10,373,980
09/17/2014 7.85 7.91 7.47 7.5 474,941
09/16/2014 8.13 8.15 7.82 7.83 254,622
09/15/2014 8.59 8.59 7.92 8.14 432,764
09/12/2014 8.44 8.82 8.42 8.66 287,260
09/11/2014 8.45 8.63 8.37 8.5 265,721
09/10/2014 8.41 8.54 8.35 8.5 360,853
09/09/2014 8.62 8.62 8.33 8.39 192,881
09/08/2014 8.57 8.81 8.36 8.64 268,666
09/05/2014 8.52 8.55 8.28 8.51 205,790
09/04/2014 8.3 8.8 8.3 8.54 296,755
09/03/2014 8.35 8.51 8.24 8.28 610,983
09/02/2014 8.6 8.75 8.3 8.33 501,924
08/29/2014 8.63 8.68 8.43 8.58 172,919
08/28/2014 8.76 8.87 8.6 8.63 143,799
08/27/2014 8.76 8.89 8.71 8.81 134,940
08/26/2014 8.8 8.96 8.73 8.78 190,652
08/25/2014 9.08 9.17 8.76 8.78 143,156
08/22/2014 8.87 9.16 8.8101 9.04 186,455
08/21/2014 8.9 9.01 8.8 8.87 163,429
08/20/2014 8.96 9.005 8.8 8.9 208,712
08/19/2014 8.91 9.08 8.83 9 270,452
08/18/2014 9.34 9.36 8.875 8.91 422,858
08/15/2014 9.39 9.55 9.17 9.24 203,592
08/14/2014 9.37 9.51 9.2 9.28 171,876
08/13/2014 9.23 9.56 9.18 9.33 359,489
08/12/2014 10.12 10.12 9.1 9.11 846,445
08/11/2014 10.54 10.65 10.15 10.19 206,402
08/08/2014 10.75 10.7955 10.44 10.52 218,527
08/07/2014 11.2 11.29 10.63 10.76 206,533
08/06/2014 11.51 11.76 11.07 11.16 695,077
08/05/2014 10.8 10.8 10.48 10.65 362,981
08/04/2014 11.13 11.29 10.81 10.84 309,753
08/01/2014 10.96 11.22 10.96 11.14 208,296
07/31/2014 11.09 11.2 10.64 11 129,573
07/30/2014 11.42 11.504 11.13 11.25 238,792
07/29/2014 11.5 11.602 11.02 11.26 178,746
07/28/2014 11.32 11.65 11.07 11.48 175,960
07/25/2014 11.52 11.58 11.29 11.33 120,405
07/24/2014 11.8 11.89 11.37 11.66 107,880
07/23/2014 11.8 11.93 11.64 11.73 106,886
07/22/2014 11.87 11.89 11.63 11.78 141,131
07/21/2014 11.83 11.95 11.71 11.75 125,029
07/18/2014 11.74 12.1399 11.63 11.9 292,289
07/17/2014 11.99 12.19 11.55 11.71 325,770
07/16/2014 11.98 12.195 11.886 12.13 342,914
07/15/2014 12.34 12.37 11.92 11.98 470,131
07/14/2014 11.82 12.42 11.721 12.39 510,506
07/11/2014 11.54 11.79 11.38 11.66 543,627
07/10/2014 11.25 11.83 11.18 11.79 296,787
07/09/2014 11.59 11.82 11.47 11.54 147,411
07/08/2014 11.62 11.76 11.33 11.59 217,611
07/07/2014 12.04 12.04 11.5999 11.64 164,668
07/03/2014 12.11 12.2 11.87 12.14 68,368
07/02/2014 12.12 12.21 12.05 12.08 89,741
07/01/2014 11.94 12.2 11.888 12.12 296,953
06/30/2014 12.04 12.13 11.64 12.02 458,484
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?