Dark

MCHX
Marchex, Inc. Class B
stock NASDAQ

At Close

Feb 27, 2026 3:59:30 PM EST

1.43USD-3.431%(-0.05)6,887

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	1.4700	1.4800	1.4300	1.4700	-0.729%	6,887	0.000%
2026-02-26	1.5100	1.5400	1.4600	1.4808	-3.216%	8,904	-0.729%
2026-02-25	1.4700	1.5300	1.4600	1.5300	+3.378%	9,246	-3.922%
2026-02-24	1.5000	1.5000	1.4600	1.4800	-1.987%	19,675	-0.676%
2026-02-23	1.5000	1.5100	1.4600	1.5100	+0.667%	19,641	-2.649%
2026-02-20	1.5300	1.5300	1.4800	1.5000	-3.226%	16,590	-2.000%
2026-02-19	1.6000	1.6000	1.4700	1.5500	0.000%	19,186	-5.161%
2026-02-18	1.5500	1.5600	1.5000	1.5500	-1.274%	22,898	-5.161%
2026-02-17	1.5656	1.5831	1.5500	1.5700	+0.641%	9,701	-6.369%
2026-02-13	1.5600	1.5950	1.5500	1.5600	-1.266%	13,147	-5.769%
2026-02-12	1.6200	1.6200	1.5601	1.5800	-1.250%	23,246	-6.962%
2026-02-11	1.5800	1.6100	1.5700	1.6000	-1.840%	54,658	-8.125%
2026-02-10	1.6000	1.6700	1.6000	1.6300	-1.212%	25,889	-9.816%
2026-02-09	1.6500	1.6600	1.6000	1.6500	0.000%	51,847	-10.909%
2026-02-06	1.6900	1.7500	1.6300	1.6500	+1.852%	71,905	-10.909%
2026-02-05	1.6400	1.6500	1.5911	1.6200	-1.220%	8,095	-9.259%
2026-02-04	1.6100	1.6400	1.6000	1.6400	-0.606%	7,754	-10.366%
2026-02-03	1.6500	1.6600	1.5600	1.6500	-1.786%	53,106	-10.909%
2026-02-02	1.6501	1.7200	1.6300	1.6800	+2.439%	12,097	-12.500%
2026-01-30	1.6100	1.6600	1.5950	1.6400	-0.606%	42,322	-10.366%
2026-01-29	1.6200	1.6500	1.6100	1.6500	-0.602%	7,063	-10.909%
2026-01-28	1.7300	1.7300	1.6200	1.6600	-4.598%	38,725	-11.446%
2026-01-27	1.6600	1.7500	1.6500	1.7400	+1.754%	10,049	-15.517%
2026-01-26	1.6170	1.7700	1.6170	1.7100	-0.916%	34,157	-14.035%
2026-01-23	1.7500	1.7500	1.6850	1.7258	+0.337%	18,000	-14.822%
2026-01-22	1.7300	1.7399	1.6800	1.7200	0.000%	3,181	-14.535%
2026-01-21	1.7400	1.7900	1.7200	1.7200	-0.578%	11,494	-14.535%
2026-01-20	1.7300	1.7600	1.6100	1.7300	-0.575%	20,212	-15.029%
2026-01-16	1.7700	1.7856	1.7150	1.7400	0.000%	12,189	-15.517%
2026-01-15	1.7200	1.7750	1.7200	1.7400	-0.172%	6,872	-15.517%
2026-01-14	1.7734	1.7779	1.7050	1.7430	-0.400%	9,884	-15.663%
2026-01-13	1.7443	1.7600	1.7100	1.7500	+0.865%	22,641	-16.000%
2026-01-12	1.6800	1.7650	1.6300	1.7350	-0.857%	21,845	-15.274%
2026-01-09	1.7200	1.7699	1.6850	1.7500	+0.575%	23,611	-16.000%
2026-01-08	1.6869	1.7400	1.6600	1.7400	+2.353%	16,816	-15.517%
2026-01-07	1.6100	1.7100	1.6100	1.7000	+3.659%	9,871	-13.529%
2026-01-06	1.6600	1.6649	1.5900	1.6400	-3.165%	11,851	-10.366%
2026-01-05	1.6700	1.7000	1.6400	1.6936	+0.810%	6,409	-13.203%
2026-01-02	1.6800	1.7000	1.6200	1.6800	+1.205%	8,724	-12.500%
2025-12-31	1.6200	1.6750	1.6000	1.6600	+0.606%	46,572	-11.446%
2025-12-30	1.6500	1.6500	1.6168	1.6500	-1.198%	38,940	-10.909%
2025-12-29	1.6189	1.6860	1.6100	1.6700	0.000%	32,078	-11.976%
2025-12-26	1.6200	1.6700	1.6110	1.6700	+0.602%	14,972	-11.976%
2025-12-24	1.6642	1.7300	1.6300	1.6600	-1.729%	15,096	-11.446%
2025-12-23	1.6801	1.7000	1.6650	1.6892	-1.791%	18,031	-12.977%
2025-12-22	1.6600	1.7499	1.6500	1.7200	+2.381%	24,008	-14.535%
2025-12-19	1.6250	1.7175	1.6250	1.6800	0.000%	28,350	-12.500%
2025-12-18	1.6198	1.6800	1.6000	1.6800	+1.205%	22,851	-12.500%
2025-12-17	1.6100	1.6600	1.6100	1.6600	+1.220%	17,152	-11.446%
2025-12-16	1.6000	1.6400	1.6000	1.6400	+0.613%	14,588	-10.366%
2025-12-15	1.6800	1.6900	1.6001	1.6300	0.000%	7,571	-9.816%
2025-12-12	1.6300	1.6620	1.6105	1.6300	-0.610%	17,840	-9.816%
2025-12-11	1.6520	1.6626	1.6000	1.6400	0.000%	23,328	-10.366%
2025-12-10	1.6700	1.7200	1.6301	1.6400	-2.381%	63,907	-10.366%
2025-12-09	1.6500	1.7200	1.6500	1.6800	+1.205%	24,206	-12.500%
2025-12-08	1.6500	1.7093	1.6400	1.6600	-0.599%	8,381	-11.446%
2025-12-05	1.6200	1.7076	1.6100	1.6700	0.000%	6,934	-11.976%
2025-12-04	1.6100	1.6871	1.6000	1.6700	+1.212%	9,356	-11.976%
2025-12-03	1.6000	1.7000	1.5600	1.6500	+2.484%	15,643	-10.909%
2025-12-02	1.5800	1.6488	1.5800	1.6100	+0.625%	8,225	-8.696%
2025-12-01	1.5900	1.6255	1.5900	1.6000	-1.563%	2,943	-8.125%
2025-11-28	1.6200	1.6300	1.6000	1.6254	+2.226%	2,639	-9.561%
2025-11-26	1.6600	1.6700	1.5900	1.5900	-3.049%	26,527	-7.547%
2025-11-25	1.6000	1.6600	1.5909	1.6400	+1.863%	22,224	-10.366%
2025-11-24	1.4500	1.6100	1.4500	1.6100	+10.274%	62,217	-8.696%
2025-11-21	1.4750	1.5000	1.4400	1.4600	+2.098%	51,897	+0.685%
2025-11-20	1.4400	1.5500	1.4201	1.4300	-1.522%	74,327	+2.797%
2025-11-19	1.4500	1.5288	1.4400	1.4521	+0.145%	39,276	+1.233%
2025-11-18	1.3800	1.4595	1.3220	1.4500	0.000%	85,253	+1.379%
2025-11-17	1.5200	1.5600	1.4001	1.4500	-8.228%	62,723	+1.379%
2025-11-14	1.5400	1.7000	1.5400	1.5800	+2.597%	32,990	-6.962%
2025-11-13	1.6000	1.7100	1.5400	1.5400	-3.750%	55,012	-4.545%
2025-11-12	1.6000	1.6577	1.6000	1.6000	-2.439%	14,700	-8.125%
2025-11-11	1.6500	1.6600	1.6185	1.6400	-0.606%	10,006	-10.366%
2025-11-10	1.6700	1.7200	1.6400	1.6500	-1.198%	42,533	-10.909%
2025-11-07	1.6627	1.6700	1.6000	1.6700	+1.212%	25,086	-11.976%
2025-11-06	1.7600	1.7600	1.5900	1.6500	-3.565%	70,861	-10.909%
2025-11-05	1.7500	1.7759	1.6800	1.7110	-1.098%	16,182	-14.085%
2025-11-04	1.7600	1.7700	1.7000	1.7300	-2.535%	33,711	-15.029%
2025-11-03	1.7900	1.7900	1.7600	1.7750	+1.429%	18,094	-17.183%
2025-10-31	1.8000	1.8036	1.7500	1.7500	-4.372%	15,841	-16.000%
2025-10-30	1.8000	1.8595	1.7700	1.8300	+3.390%	15,312	-19.672%
2025-10-29	1.8100	1.8500	1.7600	1.7700	-3.279%	22,790	-16.949%
2025-10-28	1.8500	1.8500	1.7800	1.8300	+0.549%	9,628	-19.672%
2025-10-27	1.8700	1.8700	1.7900	1.8200	0.000%	4,923	-19.231%
2025-10-24	1.7700	1.8700	1.7600	1.8200	+1.111%	21,609	-19.231%
2025-10-23	1.7900	1.8000	1.7300	1.8000	+2.273%	27,810	-18.333%
2025-10-22	1.8000	1.8100	1.7500	1.7600	-2.762%	24,789	-16.477%
2025-10-21	1.8300	1.8400	1.7500	1.8100	+0.556%	36,329	-18.785%
2025-10-20	1.8300	1.8850	1.7800	1.8000	-1.099%	28,288	-18.333%
2025-10-17	1.8400	1.8799	1.7500	1.8200	+0.552%	36,881	-19.231%
2025-10-16	1.8000	1.8500	1.7900	1.8100	-3.209%	11,937	-18.785%
2025-10-15	1.8700	1.9150	1.8600	1.8700	-0.532%	40,413	-21.390%
2025-10-14	1.8800	1.9100	1.7750	1.8800	-2.338%	74,161	-21.809%
2025-10-13	2.0300	2.0300	1.9100	1.9250	-1.786%	74,728	-23.636%
2025-10-10	2.0300	2.0395	1.9400	1.9600	+0.513%	108,396	-25.000%
2025-10-09	1.9800	1.9933	1.9500	1.9500	-1.515%	20,117	-24.615%
2025-10-08	1.8800	1.9800	1.8800	1.9800	+8.197%	51,578	-25.758%
2025-10-07	1.8700	1.8800	1.8200	1.8300	+1.667%	37,406	-19.672%
2025-10-06	1.8700	1.8700	1.8000	1.8000	-0.552%	15,478	-18.333%
2025-10-03	1.7000	1.8486	1.7000	1.8100	+6.471%	66,283	-18.785%
2025-10-02	1.8593	1.8593	1.6500	1.7000	-1.734%	42,130	-13.529%
2025-10-01	1.8000	1.8800	1.7300	1.7300	-4.219%	23,949	-15.029%
2025-09-30	1.8050	1.8800	1.7801	1.8062	-1.837%	8,014	-18.614%
2025-09-29	1.8300	1.8676	1.8200	1.8400	+1.099%	13,110	-20.109%
2025-09-26	1.8700	1.8700	1.7600	1.8200	-0.546%	18,217	-19.231%
2025-09-25	1.9036	1.9799	1.8300	1.8300	-5.181%	36,294	-19.672%
2025-09-24	1.9200	1.9300	1.9000	1.9300	+2.660%	20,013	-23.834%
2025-09-23	1.9249	1.9500	1.8800	1.8800	-2.083%	18,706	-21.809%
2025-09-22	1.9582	1.9807	1.9200	1.9200	0.000%	16,774	-23.438%
2025-09-19	1.9000	1.9600	1.8371	1.9200	+1.053%	53,407	-23.438%
2025-09-18	1.8950	1.9700	1.8950	1.9000	-1.042%	18,168	-22.632%
2025-09-17	1.9100	1.9540	1.8168	1.9200	0.000%	32,173	-23.438%
2025-09-16	1.9549	1.9750	1.8900	1.9200	-1.538%	56,987	-23.438%
2025-09-15	1.9500	1.9700	1.9500	1.9500	-0.256%	8,602	-24.615%
2025-09-12	1.9500	1.9654	1.9500	1.9550	-1.263%	3,688	-24.808%
2025-09-11	1.9700	2.0000	1.9600	1.9800	-1.000%	10,391	-25.758%
2025-09-10	1.9600	2.0345	1.9500	2.0000	0.000%	15,441	-26.500%
2025-09-09	2.0200	2.0200	1.9600	2.0000	-0.990%	16,865	-26.500%
2025-09-08	2.0000	2.0300	2.0000	2.0200	+1.000%	11,422	-27.228%
2025-09-05	2.0000	2.0300	1.9900	2.0000	-1.478%	7,067	-26.500%
2025-09-04	1.9900	2.0300	1.9700	2.0300	+2.525%	11,402	-27.586%
2025-09-03	1.9500	1.9900	1.9200	1.9800	+0.508%	13,100	-25.758%
2025-09-02	1.9800	1.9800	1.9500	1.9700	+0.510%	10,169	-25.381%
2025-08-29	1.9700	1.9800	1.9500	1.9600	+0.513%	7,102	-25.000%
2025-08-28	1.9427	1.9900	1.9427	1.9500	0.000%	11,302	-24.615%
2025-08-27	1.9937	2.0300	1.9500	1.9500	-0.763%	21,358	-24.615%
2025-08-26	1.9900	2.0346	1.9594	1.9650	-0.254%	17,077	-25.191%
2025-08-25	2.0400	2.0900	1.9600	1.9700	0.000%	26,348	-25.381%
2025-08-22	1.9300	2.0250	1.9300	1.9700	+1.546%	18,461	-25.381%
2025-08-21	1.9500	1.9741	1.9400	1.9400	-1.523%	21,478	-24.227%
2025-08-20	1.9700	2.0000	1.9600	1.9700	-0.505%	8,419	-25.381%
2025-08-19	1.9200	2.0200	1.9200	1.9800	0.000%	16,160	-25.758%
2025-08-18	2.0400	2.0400	1.9200	1.9800	+2.062%	33,608	-25.758%
2025-08-15	1.8030	2.0121	1.7900	1.9400	+7.182%	122,577	-24.227%
2025-08-14	1.7500	1.8200	1.6600	1.8100	+0.221%	41,467	-18.785%
2025-08-13	2.0100	2.0100	1.3700	1.8060	-11.034%	673,037	-18.605%
2025-08-12	2.0300	2.0549	2.0037	2.0300	+3.046%	16,086	-27.586%
2025-08-11	1.9900	2.0534	1.8534	1.9700	-7.512%	52,089	-25.381%
2025-08-08	2.0965	2.1356	2.0550	2.1300	+0.472%	18,036	-30.986%
2025-08-07	2.1300	2.1300	2.0650	2.1200	+0.474%	10,487	-30.660%
2025-08-06	2.0200	2.1350	2.0200	2.1100	-0.939%	8,585	-30.332%
2025-08-05	2.0600	2.1400	2.0300	2.1300	+3.398%	12,149	-30.986%
2025-08-04	1.8900	2.1200	1.8900	2.0600	+7.013%	60,126	-28.641%
2025-08-01	1.9600	1.9900	1.9000	1.9250	-0.773%	2,651	-23.636%
2025-07-31	1.9000	1.9669	1.9000	1.9400	+0.518%	3,479	-24.227%
2025-07-30	1.9800	1.9800	1.9300	1.9300	+0.521%	7,133	-23.834%
2025-07-29	2.0000	2.0400	1.9100	1.9200	-3.030%	18,905	-23.438%
2025-07-28	2.0200	2.0300	1.9650	1.9800	-2.338%	6,125	-25.758%
2025-07-25	2.0400	2.0400	2.0000	2.0274	-0.128%	5,245	-27.493%
2025-07-24	2.0000	2.0600	2.0000	2.0300	-0.976%	3,314	-27.586%
2025-07-23	2.0200	2.0800	2.0000	2.0500	+1.485%	9,129	-28.293%
2025-07-22	2.0700	2.1400	2.0200	2.0200	-3.810%	30,602	-27.228%
2025-07-21	2.0100	2.1000	2.0005	2.1000	+3.448%	13,161	-30.000%
2025-07-18	1.9539	2.0300	1.9539	2.0300	+4.103%	14,798	-27.586%
2025-07-17	2.0000	2.0550	1.9500	1.9500	-2.500%	58,174	-24.615%
2025-07-16	2.0400	2.0565	2.0000	2.0000	-0.498%	52,449	-26.500%
2025-07-15	2.1100	2.1100	2.0000	2.0100	0.000%	18,279	-26.866%
2025-07-14	2.0000	2.0700	2.0000	2.0100	-0.544%	15,130	-26.866%
2025-07-11	2.0200	2.0500	2.0000	2.0210	-1.415%	7,830	-27.264%
2025-07-10	2.0768	2.0768	2.0300	2.0500	-0.282%	12,995	-28.293%
2025-07-09	2.0900	2.0900	2.0200	2.0558	+0.775%	25,648	-28.495%
2025-07-08	2.1000	2.1550	2.0400	2.0400	0.000%	21,988	-27.941%
2025-07-07	2.1850	2.2000	2.0400	2.0400	-4.225%	12,992	-27.941%
2025-07-03	2.1200	2.1900	2.1100	2.1300	+0.472%	21,795	-30.986%
2025-07-02	2.1918	2.2600	2.1200	2.1200	-1.852%	9,525	-30.660%
2025-07-01	2.2300	2.2662	2.1100	2.1600	-1.370%	25,682	-31.944%
2025-06-30	2.2170	2.2200	2.1400	2.1900	+1.860%	9,852	-32.877%
2025-06-27	2.1598	2.1956	2.1000	2.1500	-0.463%	31,234	-31.628%
2025-06-26	2.1100	2.1600	2.0801	2.1600	+2.370%	20,879	-31.944%
2025-06-25	2.1200	2.1800	2.0500	2.1100	-1.860%	22,277	-30.332%
2025-06-24	2.1600	2.3000	2.1150	2.1500	+1.896%	23,868	-31.628%
2025-06-23	2.1200	2.1500	2.0700	2.1100	-0.472%	55,457	-30.332%
2025-06-20	1.8900	2.3100	1.8900	2.1200	+11.579%	424,282	-30.660%
2025-06-18	1.8700	1.9464	1.8700	1.9000	0.000%	14,830	-22.632%
2025-06-17	1.8558	1.9170	1.8011	1.9000	0.000%	15,218	-22.632%
2025-06-16	1.9000	1.9010	1.9000	1.9000	+2.703%	13,207	-22.632%
2025-06-13	1.9450	1.9518	1.8500	1.8500	-5.612%	29,597	-20.541%
2025-06-12	1.8800	1.9657	1.8650	1.9600	-0.508%	4,806	-25.000%
2025-06-11	1.9500	1.9700	1.9300	1.9700	-1.005%	6,216	-25.381%
2025-06-10	1.9500	1.9900	1.9107	1.9900	+3.646%	37,117	-26.131%
2025-06-09	1.8600	1.9500	1.8600	1.9200	+0.524%	7,070	-23.438%
2025-06-06	1.8650	1.9700	1.8650	1.9100	+0.526%	96,110	-23.037%
2025-06-05	1.8878	1.9200	1.8300	1.9000	+1.064%	78,051	-22.632%
2025-06-04	1.7300	1.8800	1.6849	1.8800	+11.905%	174,575	-21.809%
2025-06-03	1.5364	1.7321	1.5364	1.6800	+8.387%	144,167	-12.500%
2025-06-02	1.5500	1.6000	1.5500	1.5500	-3.125%	2,954	-5.161%
2025-05-30	1.6000	1.6200	1.6000	1.6000	-0.621%	2,670	-8.125%
2025-05-29	1.7000	1.7150	1.6100	1.6100	-5.294%	21,088	-8.696%
2025-05-28	1.6200	1.7400	1.6200	1.7000	+1.796%	1,320	-13.529%
2025-05-27	1.5700	1.7001	1.5700	1.6700	0.000%	28,029	-11.976%
2025-05-23	1.7261	1.7261	1.6500	1.6700	-1.183%	18,171	-11.976%
2025-05-22	1.6300	1.7400	1.6300	1.6900	+1.198%	26,342	-13.018%
2025-05-21	1.6000	1.7500	1.6000	1.6700	+1.829%	14,895	-11.976%
2025-05-20	1.7000	1.7300	1.6400	1.6400	-4.651%	15,321	-10.366%
2025-05-19	1.5900	1.7200	1.4500	1.7200	+6.173%	38,987	-14.535%
2025-05-16	1.6900	1.7900	1.6200	1.6200	-5.263%	74,452	-9.259%
2025-05-15	1.5000	1.7600	1.4900	1.7100	+14.000%	51,021	-14.035%
2025-05-14	1.4000	1.5900	1.3600	1.5000	+3.448%	100,933	-2.000%
2025-05-13	1.4900	1.4900	1.4000	1.4500	-1.361%	16,977	+1.379%
2025-05-12	1.4000	1.5000	1.3800	1.4700	+5.755%	29,653	0.000%
2025-05-09	1.4000	1.4400	1.3601	1.3900	0.000%	7,151	+5.755%
2025-05-08	1.4250	1.4400	1.3800	1.3900	-1.418%	16,540	+5.755%
2025-05-07	1.5000	1.5000	1.3400	1.4100	+7.634%	14,766	+4.255%
2025-05-06	1.3600	1.3900	1.2600	1.3100	-7.092%	50,952	+12.214%
2025-05-05	1.4800	1.5099	1.3700	1.4100	-5.369%	29,805	+4.255%
2025-05-02	1.5000	1.5000	1.4400	1.4900	+3.472%	10,484	-1.342%
2025-05-01	1.5004	1.5004	1.4300	1.4400	-2.041%	4,062	+2.083%
2025-04-30	1.4900	1.5800	1.4200	1.4700	-2.326%	11,771	0.000%
2025-04-29	1.4900	1.5800	1.4900	1.5050	-0.331%	5,258	-2.326%
2025-04-28	1.5000	1.5600	1.4600	1.5100	+1.342%	26,720	-2.649%
2025-04-25	1.5700	1.5800	1.4100	1.4900	+4.930%	20,546	-1.342%
2025-04-24	1.4300	1.4775	1.4100	1.4200	-1.389%	15,674	+3.521%
2025-04-23	1.4000	1.5072	1.4000	1.4400	0.000%	10,594	+2.083%
2025-04-22	1.4600	1.5489	1.4000	1.4400	+1.767%	14,622	+2.083%
2025-04-21	1.4300	1.4900	1.4000	1.4150	-3.741%	16,035	+3.887%
2025-04-17	1.4400	1.4946	1.3860	1.4700	+5.755%	28,622	0.000%
2025-04-16	1.3800	1.4100	1.3800	1.3900	-0.714%	7,291	+5.755%
2025-04-15	1.4400	1.4996	1.3720	1.4000	+4.478%	37,198	+5.000%
2025-04-14	1.3700	1.4200	1.3300	1.3400	-2.899%	20,729	+9.701%
2025-04-11	1.3400	1.4415	1.3300	1.3800	+3.759%	17,449	+6.522%
2025-04-10	1.3650	1.3800	1.3200	1.3300	-2.920%	8,272	+10.526%
2025-04-09	1.3900	1.4100	1.3200	1.3700	0.000%	17,739	+7.299%
2025-04-08	1.4100	1.5800	1.3500	1.3700	-0.725%	33,463	+7.299%
2025-04-07	1.3400	1.3900	1.3300	1.3800	-0.719%	29,059	+6.522%
2025-04-04	1.4800	1.5289	1.2900	1.3900	-6.081%	88,771	+5.755%
2025-04-03	1.4979	1.5460	1.4700	1.4800	-2.632%	24,090	-0.676%
2025-04-02	1.5500	1.6075	1.4900	1.5200	-4.403%	37,071	-3.289%
2025-04-01	1.7000	1.7000	1.5800	1.5900	-2.454%	31,748	-7.547%
2025-03-31	1.6500	1.6600	1.6300	1.6300	-2.976%	32,602	-9.816%
2025-03-28	1.7100	1.8000	1.6701	1.6800	-0.592%	99,088	-12.500%
2025-03-27	1.7300	1.7300	1.6900	1.6900	0.000%	17,502	-13.018%
2025-03-26	1.7300	1.7800	1.6800	1.6900	-4.520%	70,592	-13.018%
2025-03-25	1.8000	1.8050	1.7300	1.7700	-4.324%	120,093	-16.949%
2025-03-24	1.8500	1.9000	1.7600	1.8500	0.000%	119,181	-20.541%
2025-03-21	1.9000	1.9000	1.7500	1.8500	+5.114%	59,525	-20.541%
2025-03-20	1.9900	1.9900	1.6500	1.7600	-8.808%	93,676	-16.477%
2025-03-19	1.8200	1.9400	1.8000	1.9300	+3.763%	89,968	-23.834%
2025-03-18	1.8700	1.9000	1.8600	1.8600	-2.618%	9,757	-20.968%
2025-03-17	1.9500	1.9916	1.9000	1.9100	-3.535%	49,021	-23.037%
2025-03-14	1.9900	2.0000	1.9300	1.9800	+0.508%	20,546	-25.758%
2025-03-13	1.9700	2.0000	1.9400	1.9700	-1.005%	35,337	-25.381%
2025-03-12	1.9400	2.0200	1.9400	1.9900	-0.500%	43,621	-26.131%
2025-03-11	1.9600	2.0900	1.9600	2.0000	0.000%	51,536	-26.500%
2025-03-10	2.0400	2.0850	2.0000	2.0000	-4.762%	48,787	-26.500%
2025-03-07	1.9300	2.1000	1.9000	2.1000	+7.143%	87,188	-30.000%
2025-03-06	1.9500	1.9700	1.9500	1.9600	+0.256%	51,452	-25.000%
2025-03-05	1.9500	1.9700	1.9500	1.9550	+0.256%	9,558	-24.808%
2025-03-04	1.9766	1.9766	1.9500	1.9500	-1.515%	12,906	-24.615%
2025-03-03	1.9950	1.9950	1.9800	1.9800	-0.503%	46,054	-25.758%
2025-02-28	1.9800	2.0100	1.9700	1.9900	+1.015%	16,695	-26.131%
2025-02-27	1.9500	1.9900	1.9500	1.9700	+1.026%	33,221	-25.381%
2025-02-26	1.9700	2.0000	1.9500	1.9500	-2.500%	28,573	-24.615%
2025-02-25	2.0100	2.0100	1.9600	2.0000	+0.503%	59,361	-26.500%
2025-02-24	1.9800	2.0100	1.9620	1.9900	+1.015%	15,239	-26.131%
2025-02-21	2.0000	2.0300	1.9600	1.9700	+0.510%	73,542	-25.381%
2025-02-20	2.0500	2.0500	1.9158	1.9600	-2.000%	98,355	-25.000%
2025-02-19	2.0300	2.0300	1.9600	2.0000	+0.503%	49,451	-26.500%
2025-02-18	2.0900	2.1500	1.9900	1.9900	-3.865%	105,077	-26.131%
2025-02-14	2.0300	2.0900	2.0200	2.0700	+2.475%	129,158	-28.986%
2025-02-13	2.0000	2.0400	1.9600	2.0200	+1.000%	31,371	-27.228%
2025-02-12	1.9600	2.0250	1.9600	2.0000	+1.523%	35,764	-26.500%
2025-02-11	1.9500	2.0400	1.9500	1.9700	+1.026%	80,936	-25.381%
2025-02-10	1.9700	1.9850	1.9000	1.9500	+0.515%	59,819	-24.615%
2025-02-07	1.8800	2.0000	1.8800	1.9400	+0.518%	30,315	-24.227%
2025-02-06	1.9400	2.0532	1.9300	1.9300	-3.980%	30,733	-23.834%
2025-02-05	1.9400	2.0599	1.9300	2.0100	-2.427%	30,750	-26.866%
2025-02-04	2.0000	2.0600	2.0000	2.0600	+0.980%	10,769	-28.641%
2025-02-03	2.0100	2.0400	1.9200	2.0400	+1.493%	7,018	-27.941%
2025-01-31	2.0412	2.0412	2.0000	2.0100	0.000%	8,125	-26.866%
2025-01-30	1.9500	2.0567	1.9500	2.0100	+2.813%	36,199	-26.866%
2025-01-29	1.9100	1.9650	1.9100	1.9550	+1.295%	37,349	-24.808%
2025-01-28	1.9855	1.9855	1.8900	1.9300	+0.521%	5,514	-23.834%
2025-01-27	1.8700	1.9200	1.7800	1.9200	-2.041%	6,226	-23.438%
2025-01-24	1.9500	2.0000	1.9500	1.9600	-1.010%	3,227	-25.000%
2025-01-23	2.0300	2.0300	1.9400	1.9800	+1.020%	13,554	-25.758%
2025-01-22	1.9700	2.0000	1.9600	1.9600	-0.508%	16,185	-25.000%
2025-01-21	1.9700	1.9800	1.8600	1.9700	+2.604%	225,111	-25.381%
2025-01-17	1.9400	1.9500	1.9077	1.9200	-1.031%	3,923	-23.438%
2025-01-16	1.9500	2.0000	1.9400	1.9400	-2.020%	4,300	-24.227%
2025-01-15	1.9500	2.0000	1.9300	1.9800	+2.591%	13,263	-25.758%
2025-01-14	1.9100	1.9400	1.8800	1.9300	0.000%	4,672	-23.834%
2025-01-13	1.8901	1.9600	1.8900	1.9300	-1.026%	15,076	-23.834%
2025-01-10	2.0500	2.0500	1.9350	1.9500	-3.941%	28,690	-24.615%
2025-01-08	2.0300	2.1000	1.9800	2.0300	-1.932%	26,532	-27.586%
2025-01-07	2.0000	2.1300	2.0000	2.0700	+1.970%	45,699	-28.986%
2025-01-06	1.9200	2.0400	1.8324	2.0300	+6.842%	56,655	-27.586%
2025-01-03	1.8501	1.9600	1.8500	1.9000	+1.604%	22,347	-22.632%
2025-01-02	1.7600	1.9400	1.7600	1.8700	+6.857%	46,507	-21.390%
2024-12-31	1.7800	1.8589	1.7500	1.7500	-3.315%	32,359	-16.000%
2024-12-30	1.8300	1.8500	1.7400	1.8100	-3.723%	77,222	-18.785%
2024-12-27	1.9600	1.9600	1.8400	1.8800	-3.590%	43,458	-21.809%
2024-12-26	2.0000	2.0400	1.9500	1.9500	-1.515%	51,492	-24.615%
2024-12-24	2.0000	2.0200	1.9800	1.9800	-2.463%	4,244	-25.758%
2024-12-23	1.9900	2.0600	1.9350	2.0300	+2.010%	21,687	-27.586%
2024-12-20	1.9300	2.0100	1.9200	1.9900	+0.505%	32,909	-26.131%
2024-12-19	1.9200	2.0600	1.9200	1.9800	+2.591%	19,605	-25.758%
2024-12-18	2.0923	2.1499	1.9300	1.9300	-8.962%	78,876	-23.834%
2024-12-17	2.0900	2.1300	2.0250	2.1200	+2.913%	30,402	-30.660%
2024-12-16	2.0712	2.0977	1.9800	2.0600	-0.483%	47,079	-28.641%
2024-12-13	2.1000	2.1500	2.0700	2.0700	-2.358%	31,272	-28.986%
2024-12-12	2.1300	2.2000	2.0100	2.1200	-1.852%	101,825	-30.660%
2024-12-11	2.3100	2.4000	1.9601	2.1600	-1.818%	1,094,234	-31.944%
2024-12-10	2.2000	2.2400	2.0800	2.2000	0.000%	42,474	-33.182%
2024-12-09	2.1500	2.2377	2.1000	2.2000	+3.286%	57,587	-33.182%
2024-12-06	1.9000	2.1500	1.8500	2.1300	+15.135%	204,615	-30.986%
2024-12-05	1.8500	1.9000	1.7900	1.8500	-2.116%	67,705	-20.541%
2024-12-04	1.8000	1.9000	1.7800	1.8900	+7.094%	72,228	-22.222%
2024-12-03	1.7500	1.8700	1.7500	1.7648	-0.854%	19,914	-16.704%
2024-12-02	1.8200	1.8400	1.7652	1.7800	-2.085%	31,119	-17.416%
2024-11-29	1.8500	1.8900	1.7574	1.8179	-2.263%	29,735	-19.137%
2024-11-27	1.7000	1.8800	1.7000	1.8600	+7.514%	41,867	-20.968%
2024-11-26	1.7200	1.7400	1.7000	1.7300	-0.575%	47,093	-15.029%
2024-11-25	1.6900	1.7700	1.6900	1.7400	+5.455%	110,825	-15.517%
2024-11-22	1.6500	1.7446	1.6500	1.6500	-2.941%	37,654	-10.909%
2024-11-21	1.6700	1.7397	1.6700	1.7000	0.000%	28,622	-13.529%
2024-11-20	1.6700	1.7600	1.6700	1.7000	+1.796%	27,216	-13.529%
2024-11-19	1.6500	1.7400	1.6500	1.6700	-0.595%	51,861	-11.976%
2024-11-18	1.8100	1.8100	1.6800	1.6800	-1.176%	142,156	-12.500%
2024-11-15	1.7000	1.8200	1.6600	1.7000	+2.410%	10,341	-13.529%
2024-11-14	1.7900	1.7900	1.6600	1.6600	-5.143%	139,467	-11.446%
2024-11-13	1.8800	1.8802	1.7300	1.7500	-6.915%	34,579	-16.000%
2024-11-12	1.7500	1.8800	1.7500	1.8800	+6.215%	17,853	-21.809%
2024-11-11	1.8433	1.8987	1.7600	1.7700	-3.804%	19,140	-16.949%
2024-11-08	1.7200	1.8400	1.7115	1.8400	+5.143%	24,123	-20.109%
2024-11-07	1.7000	1.8000	1.7000	1.7500	-2.778%	30,858	-16.000%
2024-11-06	1.8000	1.8450	1.6700	1.8000	+2.857%	30,865	-18.333%
2024-11-05	1.7300	1.8000	1.6999	1.7500	-1.130%	16,773	-16.000%
2024-11-04	1.6700	1.7700	1.6700	1.7700	+0.568%	13,622	-16.949%
2024-11-01	1.7900	1.9000	1.6600	1.7600	-4.348%	16,975	-16.477%
2024-10-31	1.7700	1.8800	1.7300	1.8400	+3.371%	51,445	-20.109%
2024-10-30	1.7400	1.8400	1.6906	1.7800	+9.202%	16,990	-17.416%
2024-10-29	1.6377	1.6617	1.6000	1.6300	-0.610%	13,212	-9.816%
2024-10-28	1.6600	1.6800	1.6000	1.6400	-1.796%	48,563	-10.366%
2024-10-25	1.6800	1.6900	1.6500	1.6700	-0.595%	37,331	-11.976%
2024-10-24	1.7100	1.7400	1.6600	1.6800	-3.170%	102,540	-12.500%
2024-10-23	1.7600	1.7601	1.6900	1.7350	-2.801%	18,840	-15.274%
2024-10-22	1.8000	1.8000	1.7600	1.7850	-0.833%	7,007	-17.647%
2024-10-21	1.8462	1.8500	1.7700	1.8000	-3.743%	18,807	-18.333%
2024-10-18	1.8000	1.8718	1.7700	1.8700	-0.532%	2,145	-21.390%
2024-10-17	1.8800	1.8800	1.8100	1.8800	+0.535%	10,725	-21.809%
2024-10-16	1.8800	1.8976	1.8500	1.8700	-0.532%	6,265	-21.390%
2024-10-15	1.8300	1.8800	1.8150	1.8800	+1.075%	16,563	-21.809%
2024-10-14	1.9000	1.9000	1.8256	1.8600	-0.535%	4,752	-20.968%
2024-10-11	1.8600	1.9000	1.8500	1.8700	-1.058%	7,885	-21.390%
2024-10-10	1.8000	1.8900	1.8000	1.8900	+3.846%	25,827	-22.222%
2024-10-09	1.8000	1.8500	1.8000	1.8200	-0.546%	2,212	-19.231%
2024-10-08	1.8000	1.8500	1.7616	1.8300	0.000%	11,398	-19.672%
2024-10-07	1.8500	1.8500	1.7700	1.8300	0.000%	12,911	-19.672%
2024-10-04	1.7900	1.8300	1.7700	1.8300	+1.105%	1,915	-19.672%
2024-10-03	1.8400	1.8500	1.8100	1.8100	-2.688%	7,633	-18.785%
2024-10-02	1.8200	1.8600	1.7200	1.8600	+1.087%	25,455	-20.968%
2024-10-01	1.8900	1.8900	1.8200	1.8400	-1.604%	7,894	-20.109%
2024-09-30	1.8700	1.9000	1.8200	1.8700	-0.532%	30,108	-21.390%
2024-09-27	1.8900	1.9000	1.8150	1.8800	-0.529%	22,606	-21.809%
2024-09-26	1.8300	1.8900	1.7310	1.8900	+1.613%	21,458	-22.222%
2024-09-25	1.8000	1.8600	1.7800	1.8600	+1.639%	6,211	-20.968%
2024-09-24	1.8200	1.8600	1.6800	1.8300	+2.809%	6,292	-19.672%
2024-09-23	1.8200	1.9100	1.7600	1.7800	-4.301%	26,818	-17.416%
2024-09-20	1.6500	1.9800	1.6500	1.8600	+10.059%	76,043	-20.968%
2024-09-19	1.6900	1.7218	1.6550	1.6900	+1.198%	16,692	-13.018%
2024-09-18	1.7300	1.7500	1.6500	1.6700	-4.023%	15,003	-11.976%
2024-09-17	1.7800	1.8000	1.7309	1.7400	-1.136%	29,864	-15.517%
2024-09-16	1.7900	1.8500	1.7500	1.7600	-5.376%	35,621	-16.477%
2024-09-13	1.8200	1.8600	1.7800	1.8600	+2.762%	2,990	-20.968%
2024-09-12	1.7350	1.8400	1.6800	1.8100	+5.848%	47,340	-18.785%
2024-09-11	1.7400	1.7400	1.6600	1.7100	-1.724%	14,609	-14.035%
2024-09-10	1.7400	1.8000	1.7300	1.7400	-1.136%	9,991	-15.517%
2024-09-09	1.7610	1.7935	1.7049	1.7600	+0.571%	14,361	-16.477%
2024-09-06	1.7500	1.8000	1.7100	1.7500	-1.685%	7,291	-16.000%

document.getElementById("NvZMlx").onerror = function(){this.style.display='none';}; .dark-mode .YtDq84{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YtDq84{ color: #333333; background-color: white; border: 2px solid #333333; }MCHXMarchex, Inc. Class Bstock NASDAQ

MCHX
Marchex, Inc. Class B
stock NASDAQ