FinData: Historical Data for NASDAQ, MCHX

Thursday, 02 May 2024

Marchex Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.680	1.690	1.550	1.590	45,200
13/10/22	1.540	1.720	1.470	1.670	34,100
12/10/22	1.340	1.660	1.340	1.650	30,000
11/10/22	1.710	1.840	1.560	1.560	60,000
10/10/22	1.860	1.860	1.720	1.750	6,300
07/10/22	1.700	1.860	1.700	1.790	26,300
06/10/22	1.810	1.890	1.810	1.860	8,000
05/10/22	1.820	1.900	1.800	1.800	16,600
04/10/22	1.740	1.890	1.720	1.880	31,500
03/10/22	1.760	1.785	1.720	1.780	10,500
30/09/22	1.770	1.805	1.680	1.680	19,000
29/09/22	1.720	1.780	1.670	1.780	22,100
28/09/22	1.770	1.830	1.720	1.780	22,200
26/09/22	1.790	1.850	1.760	1.805	11,500
23/09/22	1.790	1.850	1.750	1.830	39,500
22/09/22	1.890	1.920	1.790	1.860	73,300
21/09/22	1.850	1.940	1.850	1.920	15,800
20/09/22	1.930	1.940	1.810	1.850	29,000
19/09/22	1.910	1.940	1.850	1.930	15,300
16/09/22	1.790	1.975	1.790	1.920	109,700
15/09/22	1.850	1.860	1.800	1.860	6,100
14/09/22	1.840	1.990	1.790	1.790	28,200
13/09/22	1.960	2.050	1.900	1.980	12,900
12/09/22	2.040	2.100	1.970	2.010	41,800
09/09/22	1.710	2.086	1.540	2.060	44,500
08/09/22	2.070	2.080	1.960	2.020	34,700
07/09/22	2.064	2.064	1.970	2.040	22,900
06/09/22	2.020	2.040	1.960	1.960	24,800
02/09/22	2.010	2.070	1.850	1.960	20,400
01/09/22	2.010	2.090	1.980	2.020	17,200
31/08/22	2.010	2.090	2.010	2.070	19,100
30/08/22	2.010	2.120	2.010	2.095	11,300
29/08/22	2.010	2.190	2.010	2.050	15,500
26/08/22	2.130	2.230	2.130	2.160	21,900
25/08/22	2.130	2.225	2.080	2.190	23,400
24/08/22	2.080	2.195	2.080	2.145	25,300
23/08/22	2.010	2.100	2.010	2.075	58,200
22/08/22	2.010	2.080	2.000	2.020	7,300
19/08/22	2.090	2.170	2.030	2.120	33,400
18/08/22	2.190	2.300	2.180	2.220	47,600
17/08/22	2.230	2.270	2.115	2.250	53,500
16/08/22	2.190	2.267	2.190	2.220	19,800
15/08/22	2.140	2.220	2.100	2.175	20,500

Global Indices

No news available...

Currencies