Skip to main content
Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.750
+0.010 (0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
1.780
+0.030 (1.71%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Marchex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.741.781.741.751.750.57%13,974
Apr 27, 20261.781.781.721.741.74-5,471
Apr 24, 20261.761.771.731.741.74-19,732
Apr 23, 20261.771.771.721.741.740.58%5,566
Apr 22, 20261.691.791.661.731.73-22,554
Apr 21, 20261.711.751.681.731.730.58%73,830
Apr 20, 20261.651.741.651.721.722.38%15,616
Apr 17, 20261.571.691.561.681.689.09%33,340
Apr 16, 20261.471.541.471.541.542.67%9,134
Apr 15, 20261.471.561.471.501.50-2.91%4,420
Apr 14, 20261.471.551.471.551.553.69%7,827
Apr 13, 20261.531.571.441.491.49-3.87%9,018
Apr 10, 20261.541.591.451.551.55-1.27%24,528
Apr 9, 20261.641.641.561.571.57-2.48%11,587
Apr 8, 20261.651.691.611.611.612.55%8,271
Apr 7, 20261.521.621.521.571.57-1.26%5,265
Apr 6, 20261.521.591.521.591.590.82%7,593
Apr 2, 20261.571.601.551.581.581.09%2,798
Apr 1, 20261.561.571.541.561.560.65%5,641
Mar 31, 20261.521.581.521.551.55-0.64%7,531
Mar 30, 20261.511.561.501.561.561.30%8,924
Mar 27, 20261.391.561.351.541.548.45%30,192
Mar 26, 20261.451.491.371.421.42-4.70%46,928
Mar 25, 20261.491.551.461.491.494.20%7,557
Mar 24, 20261.431.601.431.431.431.42%12,468
Mar 23, 20261.401.441.401.411.415.22%5,478
Mar 20, 20261.391.421.341.341.34-6.29%21,529
Mar 19, 20261.461.481.381.431.43-5.30%37,066
Mar 18, 20261.461.591.461.511.511.34%24,420
Mar 17, 20261.421.541.421.491.496.43%9,285
Mar 16, 20261.411.421.401.401.40-2.10%2,593
Mar 13, 20261.401.431.401.431.432.14%1,884
Mar 12, 20261.421.421.401.401.40-0.78%8,731
Mar 11, 20261.431.431.391.411.41-0.63%27,827
Mar 10, 20261.381.421.381.421.42-8,967
Mar 9, 20261.381.431.381.421.42-2,971
Mar 6, 20261.501.501.401.421.42-3,648
Mar 5, 20261.411.451.411.421.42-2.74%3,300
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