Quantcast

Marchex, Inc. Class B Common Stock Historical Stock Prices

MCHX 
$2.6
*  
0.04
1.56%
Get MCHX Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading MCHX now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    MCHX Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

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 2.59 2.64 2.47 2.60 21,474
10/12/2018 2.59 2.64 2.47 2.6 21,474
10/11/2018 2.55 2.65 2.53 2.56 57,270
10/10/2018 2.65 2.65 2.55 2.56 400,480
10/09/2018 2.64 2.69 2.6077 2.64 32,810
10/08/2018 2.66 2.68 2.64 2.65 20,622
10/05/2018 2.7 2.75 2.645 2.66 28,690
10/04/2018 2.78 2.78 2.66 2.69 62,917
10/03/2018 2.79 2.93 2.77 2.78 15,718
10/02/2018 2.81 2.86 2.685 2.77 18,281
10/01/2018 2.8 2.82 2.64 2.82 77,447
09/28/2018 2.76 2.82 2.73 2.78 212,883
09/27/2018 2.75 2.7993 2.62 2.76 45,112
09/26/2018 2.82 2.86 2.7 2.75 65,646
09/25/2018 2.88 2.91 2.81 2.81 14,292
09/24/2018 2.96 2.97 2.75 2.89 38,231
09/21/2018 2.88 2.95 2.84 2.95 95,604
09/20/2018 2.85 2.91 2.81 2.89 254,734
09/19/2018 2.82 2.85 2.7801 2.84 35,409
09/18/2018 2.73 2.8 2.72 2.8 26,696
09/17/2018 2.728 2.76 2.68 2.75 45,503
09/14/2018 2.74 2.76 2.67 2.69 123,078
09/13/2018 2.74 2.81 2.71 2.72 23,840
09/12/2018 2.76 2.81 2.67 2.71 30,671
09/11/2018 2.755 2.82 2.75 2.77 20,236
09/10/2018 2.774 2.85 2.76 2.78 53,981
09/07/2018 2.82 2.88 2.76 2.82 33,301
09/06/2018 2.81 2.85 2.8 2.815 29,783
09/05/2018 2.82 2.85 2.8011 2.83 21,666
09/04/2018 2.88 2.88 2.82 2.83 20,948
08/31/2018 2.83 2.95 2.81 2.88 57,993
08/30/2018 2.86 2.92 2.82 2.82 54,019
08/29/2018 2.76 2.89 2.7131 2.84 49,750
08/28/2018 2.75 2.81 2.712 2.76 185,137
08/27/2018 2.73 2.79 2.6901 2.76 277,837
08/24/2018 2.77 2.78 2.72 2.73 5,763
08/23/2018 2.74 2.78 2.69 2.77 7,668
08/22/2018 2.77 2.78 2.71 2.71 12,646
08/21/2018 2.68 2.78 2.61 2.69 50,524
08/20/2018 2.74 2.78 2.61 2.66 19,892
08/17/2018 2.775 2.8 2.72 2.72 10,424
08/16/2018 2.74 2.78 2.691 2.77 61,743
08/15/2018 2.77 2.78 2.69 2.76 17,428
08/14/2018 2.78 2.78 2.75 2.78 169,286
08/13/2018 2.83 2.83 2.74 2.74 10,561
08/10/2018 2.77 2.83 2.751 2.77 43,277
08/09/2018 2.8 2.8 2.745 2.78 38,768
08/08/2018 2.775 2.775 2.67 2.77 42,771
08/07/2018 2.8584 2.8584 2.67 2.74 34,735
08/06/2018 2.79 2.9 2.65 2.76 65,091
08/03/2018 2.92 2.96 2.77 2.78 24,445
08/02/2018 2.63 3.005 2.63 2.91 34,939
08/01/2018 3.07 3.13 2.93 2.93 70,307
07/31/2018 3 3.1 2.98 3.05 34,985
07/30/2018 3.02 3.04 2.99 3.01 22,116
07/27/2018 3.0199 3.08 3.0006 3.04 9,420
07/26/2018 3.03 3.1 2.92 3 169,422
07/25/2018 3 3.11 2.9901 3.06 38,583
07/24/2018 3.01 3.06 2.95 3.01 22,436
07/23/2018 3.0299 3.03 2.9099 2.98 43,773
07/20/2018 3.08 3.08 2.94 3 11,608
07/19/2018 2.96 2.99 2.933 2.97 25,471
07/18/2018 3.01 3.01 2.92 2.96 31,405
07/17/2018 2.93 3.05 2.93 3 18,033
07/16/2018 2.93 2.975 2.92 2.93 35,454
07/13/2018 2.91 2.988 2.8701 2.93 65,213
07/12/2018 3.01 3.03 2.91 2.95 60,113
*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?

Smart Portfolio