Skip to main content
Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.420
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
1.400
-0.020 (-1.41%)
After-hours: Mar 6, 2026, 7:37 PM EST

Marchex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.501.501.401.421.42-3,647
Mar 5, 20261.411.451.411.421.42-2.74%3,299
Mar 4, 20261.501.501.441.461.460.69%6,820
Mar 3, 20261.441.451.411.451.45-0.68%3,198
Mar 2, 20261.451.511.411.461.46-0.68%12,125
Feb 27, 20261.471.481.431.471.47-0.74%6,888
Feb 26, 20261.511.541.461.481.48-3.20%8,904
Feb 25, 20261.471.531.461.531.533.38%9,246
Feb 24, 20261.501.501.461.481.48-1.99%19,675
Feb 23, 20261.501.511.461.511.510.67%19,641
Feb 20, 20261.531.531.481.501.50-3.23%16,590
Feb 19, 20261.601.601.471.551.55-19,186
Feb 18, 20261.551.561.501.551.55-1.27%22,898
Feb 17, 20261.571.581.551.571.570.64%9,701
Feb 13, 20261.561.601.551.561.56-1.27%13,147
Feb 12, 20261.621.621.561.581.58-1.25%23,246
Feb 11, 20261.581.611.571.601.60-1.84%54,658
Feb 10, 20261.601.671.601.631.63-1.21%25,889
Feb 9, 20261.651.661.601.651.65-51,897
Feb 6, 20261.691.751.631.651.651.85%71,905
Feb 5, 20261.641.651.591.621.62-1.22%8,095
Feb 4, 20261.611.641.601.641.64-0.61%7,754
Feb 3, 20261.651.661.561.651.65-1.79%53,106
Feb 2, 20261.651.721.631.681.682.44%12,097
Jan 30, 20261.611.661.601.641.64-0.61%42,322
Jan 29, 20261.621.651.611.651.65-0.60%7,063
Jan 28, 20261.731.731.621.661.66-4.60%38,725
Jan 27, 20261.661.751.651.741.741.75%10,049
Jan 26, 20261.621.771.621.711.71-0.93%34,157
Jan 23, 20261.751.751.691.731.730.35%18,000
Jan 22, 20261.731.741.681.721.72-3,181
Jan 21, 20261.741.791.721.721.72-0.58%11,494
Jan 20, 20261.731.761.611.731.73-0.57%20,212
Jan 16, 20261.771.791.721.741.74-12,189
Jan 15, 20261.721.781.721.741.74-0.17%6,872
Jan 14, 20261.771.781.711.741.74-0.40%9,884
Jan 13, 20261.741.761.711.751.750.86%22,652
Jan 12, 20261.681.771.631.741.74-0.86%21,845
Jan 9, 20261.721.771.691.751.750.57%23,621
Jan 8, 20261.691.741.661.741.742.35%16,816
Jan 7, 20261.611.711.611.701.703.66%9,871
Jan 6, 20261.661.671.591.641.64-3.19%11,851
Jan 5, 20261.671.701.641.691.690.83%6,409
Jan 2, 20261.681.701.621.681.681.20%8,724
Dec 31, 20251.621.681.601.661.660.61%46,572
Dec 30, 20251.651.651.621.651.65-1.20%38,940
Dec 29, 20251.621.691.611.671.67-32,078
Dec 26, 20251.621.671.611.671.670.60%14,972
Dec 24, 20251.661.731.631.661.66-1.72%15,096
Dec 23, 20251.681.701.671.691.69-1.80%18,031
Dec 22, 20251.661.751.651.721.722.38%24,008
Dec 19, 20251.631.721.631.681.68-28,350
Dec 18, 20251.621.681.601.681.681.20%22,851
Dec 17, 20251.611.661.611.661.661.22%17,152
Dec 16, 20251.601.641.601.641.640.61%14,588
Dec 15, 20251.681.691.601.631.63-7,571
Dec 12, 20251.631.661.611.631.63-0.61%17,840
Dec 11, 20251.651.661.601.641.64-23,328
Dec 10, 20251.671.721.631.641.64-2.38%63,907
Dec 9, 20251.651.721.651.681.681.20%24,206
Dec 8, 20251.651.711.641.661.66-0.60%8,381
Dec 5, 20251.621.711.611.671.67-6,934
Dec 4, 20251.611.691.601.671.671.21%9,356
Dec 3, 20251.601.701.561.651.652.48%15,643
Dec 2, 20251.581.651.581.611.610.63%8,225
Dec 1, 20251.591.631.591.601.60-1.54%2,943
Nov 28, 20251.621.631.601.631.632.20%2,639
Nov 26, 20251.661.671.591.591.59-3.05%26,527
Nov 25, 20251.601.661.591.641.641.86%22,224
Nov 24, 20251.451.611.451.611.6110.27%62,217
Nov 21, 20251.481.501.441.461.462.10%51,897
Nov 20, 20251.441.551.421.431.43-1.52%74,327
Nov 19, 20251.451.531.441.451.450.14%39,276
Nov 18, 20251.381.461.321.451.45-85,253
Nov 17, 20251.521.561.401.451.45-8.23%62,723
Nov 14, 20251.541.701.541.581.582.60%32,990
Nov 13, 20251.601.711.541.541.54-3.75%55,012
Nov 12, 20251.601.661.601.601.60-2.44%14,700
Nov 11, 20251.651.661.621.641.64-0.61%10,006
Nov 10, 20251.671.721.641.651.65-1.20%42,533
Nov 7, 20251.661.671.601.671.671.21%25,086
Nov 6, 20251.761.761.591.651.65-3.57%70,861
Nov 5, 20251.751.781.681.711.71-1.10%16,182
Nov 4, 20251.761.771.701.731.73-2.54%33,711
Nov 3, 20251.791.791.761.781.781.43%18,094
Oct 31, 20251.801.801.751.751.75-4.37%15,841
Oct 30, 20251.801.861.771.831.833.39%15,312
Oct 29, 20251.811.851.761.771.77-3.28%22,790
Oct 28, 20251.851.851.781.831.830.55%9,628
Oct 27, 20251.871.871.791.821.82-4,923
Oct 24, 20251.771.871.761.821.821.11%21,609
Oct 23, 20251.791.801.731.801.802.27%27,810
Oct 22, 20251.801.811.751.761.76-2.76%24,789
Oct 21, 20251.831.841.751.811.810.56%36,329
Oct 20, 20251.831.891.781.801.80-1.10%28,288
Oct 17, 20251.841.881.751.821.820.55%36,881
Oct 16, 20251.801.851.791.811.81-3.21%11,937
Oct 15, 20251.871.921.861.871.87-0.53%40,413
Oct 14, 20251.881.911.781.881.88-2.34%74,161
Oct 13, 20252.032.031.911.931.93-1.79%74,728