Marchex, Inc. Class B Common Stock Historical Stock Prices

MCHX 
$3.42
*  
0.11
3.32%
Get MCHX Alerts
*Delayed - data as of May 23, 2016  -  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 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.32 3.49 3.295 3.42 303,040
05/20/2016 3.27 3.36 3.25 3.31 324,779
05/19/2016 3.24 3.29 3.2023 3.25 312,641
05/18/2016 3.37 3.37 3.2 3.24 824,677
05/17/2016 3.64 3.64 3.4 3.41 78,983
05/16/2016 3.61 3.8 3.61 3.63 70,451
05/13/2016 3.75 3.78 3.62 3.63 86,557
05/12/2016 3.74 3.82 3.7 3.75 71,195
05/11/2016 3.84 3.89 3.75 3.75 53,214
05/10/2016 3.84 3.8774 3.8 3.83 42,246
05/09/2016 3.87 3.95 3.72 3.85 81,406
05/06/2016 4.28 4.28 3.88 3.91 99,316
05/05/2016 4.01 4.14 3.91 4.08 44,731
05/04/2016 4.17 4.19 4.07 4.07 121,536
05/03/2016 4.2 4.26 4.18 4.18 98,167
05/02/2016 4.23 4.31 4.2 4.24 86,698
04/29/2016 4.24 4.32 4.225 4.25 48,748
04/28/2016 4.27 4.34 4.25 4.25 46,432
04/27/2016 4.26 4.28 4.22 4.25 46,619
04/26/2016 4.27 4.27 4.22 4.26 55,847
04/25/2016 4.25 4.28 4.21 4.23 79,400
04/22/2016 4.28 4.34 4.25 4.26 32,100
04/21/2016 4.25 4.32 4.22 4.26 68,856
04/20/2016 4.26 4.28 4.21 4.26 52,271
04/19/2016 4.32 4.36 4.2 4.27 39,765
04/18/2016 4.29 4.36 4.26 4.32 52,327
04/15/2016 4.25 4.32 4.25 4.28 32,793
04/14/2016 4.26 4.33 4.26 4.28 33,313
04/13/2016 4.31 4.31 4.23 4.28 88,542
04/12/2016 4.31 4.33 4.25 4.3 112,616
04/11/2016 4.35 4.37 4.3 4.32 32,151
04/08/2016 4.39 4.48 4.32 4.34 48,732
04/07/2016 4.35 4.42 4.31 4.37 73,307
04/06/2016 4.32 4.42 4.31 4.39 30,413
04/05/2016 4.3 4.42 4.3 4.34 130,119
04/04/2016 4.44 4.55 4.3101 4.35 132,558
04/01/2016 4.41 4.6 4.38 4.47 126,002
03/31/2016 4.47 4.5 4.45 4.45 34,965
03/30/2016 4.46 4.5 4.42 4.45 46,979
03/29/2016 4.3 4.49 4.29 4.45 53,070
03/28/2016 4.35 4.4 4.29 4.31 33,577
03/24/2016 4.31 4.39 4.29 4.33 67,851
03/23/2016 4.45 4.45 4.31 4.32 46,031
03/22/2016 4.43 4.5 4.41 4.45 54,495
03/21/2016 4.4 4.48 4.4 4.43 40,057
03/18/2016 4.38 4.41 4.3 4.4 124,016
03/17/2016 4.3 4.39 4.28 4.35 49,614
03/16/2016 4.3 4.45 4.29 4.32 60,098
03/15/2016 4.44 4.49 4.32 4.34 61,284
03/14/2016 4.55 4.57 4.44 4.48 114,975
03/11/2016 4.66 4.66 4.52 4.57 78,143
03/10/2016 4.39 4.68 4.33 4.63 164,325
03/09/2016 4.32 4.42 4.06 4.37 77,815
03/08/2016 4.38 4.41 4.27 4.37 93,258
03/07/2016 4.4 4.49 4.17 4.44 51,013
03/04/2016 4.49 4.54 4.36 4.4 31,853
03/03/2016 4.43 4.55 4.35 4.51 101,503
03/02/2016 4.36 4.44 4.31 4.42 56,465
03/01/2016 4.33 4.43 4.29 4.36 69,026
02/29/2016 4.22 4.32 4.19 4.29 93,178
02/26/2016 4.31 4.42 4.21 4.23 109,797
02/25/2016 4.32 4.33 4.18 4.32 79,297
02/24/2016 4.17 4.33 4.09 4.3 96,566
02/23/2016 4.21 4.29 4.17 4.26 171,805
02/22/2016 4.14 4.31 4.05 4.21 315,432
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?