MCHX

Marchex, Inc. Historical Stock Prices

$11.3
*  
0.18
1.57%
Get MCHX Alerts
*Delayed - data as of Jul. 29, 2014 13:23 ET  -  Find a broker to begin trading MCHX now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    MCHX Real Time
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
13:23  11.50  11.602  11.02  11.30 100,800
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
06/27/2014 12.03 12.19 11.94 12.04 1,643,665
06/26/2014 12.04 12.17 11.8 12.09 176,554
06/25/2014 11.73 12.12 11.32 12.07 319,957
06/24/2014 11.81 12.105 11.69 11.8 353,676
06/23/2014 11.45 11.96 11.33 11.87 428,807
06/20/2014 11.32 11.5 11.2401 11.47 215,194
06/19/2014 11.32 11.404 11 11.3 98,725
06/18/2014 11.12 11.38 10.92 11.3 449,450
06/17/2014 11.09 11.36 10.75 11.095 189,520
06/16/2014 10.87 11.17 10.75 11.14 151,947
06/13/2014 10.82 11.15 10.71 10.91 179,836
06/12/2014 10.74 10.84 10.53 10.78 71,715
06/11/2014 10.8 10.89 10.64 10.82 102,891
06/10/2014 10.64 10.95 10.6 10.9 93,396
06/09/2014 10.61 10.7325 10.42 10.71 187,962
06/06/2014 10.68 10.75 10.61 10.71 135,507
06/05/2014 10.25 10.75 10.2 10.62 143,556
06/04/2014 9.96 10.27 9.89 10.24 156,676
06/03/2014 10.16 10.36 9.89 10 161,368
06/02/2014 10.32 10.43 10.04 10.2 85,275
05/30/2014 10.58 10.65 10.22 10.33 337,059
05/29/2014 10.59 10.9 10.4 10.54 197,252
05/28/2014 10.58 10.77 10.5 10.66 181,600
05/27/2014 10.54 10.805 10.53 10.66 162,420
05/23/2014 10.13 10.49 10.11 10.44 152,346
05/22/2014 10.05 10.2 9.85 10.13 189,412
05/21/2014 10.05 10.19 9.88 9.98 150,907
05/20/2014 10.13 10.19 9.89 10.01 151,686
05/19/2014 9.96 10.3 9.9 10.165 199,799
05/16/2014 9.92 10.13 9.66 10.07 181,357
05/15/2014 10.14 10.2 9.89 9.93 200,038
05/14/2014 10.56 10.65 10.21 10.23 155,705
05/13/2014 10.81 10.86 10.51 10.6 202,385
05/12/2014 10.62 11.15 10.62 10.82 472,872
05/09/2014 10.52 10.77 10.32 10.59 181,798
05/08/2014 10.74 11 10.5001 10.6 168,588
05/07/2014 10.75 10.79 10.39 10.68 217,889
05/06/2014 10.9 10.97 10.61 10.68 295,940
05/05/2014 10.66 11.2 10.57 11.03 270,551
05/02/2014 10.9 11.63 10.6 10.77 796,916
05/01/2014 9.19 9.79 8.97 9.72 546,938
04/30/2014 9.26 9.43 9.1 9.25 458,988
04/29/2014 9.31 9.48 9.17 9.33 252,383
04/28/2014 9.58 10.17 9.07 9.24 297,979
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?