Dark

MCHX
Marchex, Inc. Class B
stock NASDAQ

At Close

Aug 10, 2026 9:31:41 AM EDT

1.73USD-3.631%(-0.06)7,227

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.79)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	1.7700	1.8200	1.6999	1.7900	-0.556%	24,254	0.000%
2026-08-07	1.7500	1.8500	1.7500	1.8000	-0.552%	3,838	-0.556%
2026-08-06	1.8499	1.8499	1.7800	1.8100	-0.549%	5,495	-1.105%
2026-08-05	1.9200	1.9200	1.6943	1.8200	-3.191%	11,026	-1.648%
2026-08-04	1.8700	1.9800	1.8340	1.8800	-1.053%	74,989	-4.787%
2026-08-03	1.8000	1.9000	1.7900	1.9000	+10.465%	38,125	-5.789%
2026-07-31	1.7500	1.7500	1.7200	1.7200	-2.273%	6,246	+4.070%
2026-07-30	1.7000	1.8399	1.6400	1.7600	+0.171%	41,680	+1.705%
2026-07-29	1.6850	1.8700	1.6100	1.7570	-1.844%	4,383	+1.878%
2026-07-28	1.8400	1.8500	1.7800	1.7900	0.000%	10,782	0.000%
2026-07-27	1.8100	1.8200	1.7800	1.7900	-0.556%	8,466	0.000%
2026-07-24	1.5800	1.8500	1.5500	1.8000	+7.784%	19,482	-0.556%
2026-07-23	1.7400	1.7600	1.6700	1.6700	-5.650%	8,968	+7.186%
2026-07-22	1.9000	1.9000	1.7500	1.7700	-1.667%	4,210	+1.130%
2026-07-21	1.7600	1.8200	1.7600	1.8000	-0.552%	13,074	-0.556%
2026-07-20	1.8500	1.8500	1.7893	1.8100	+0.556%	15,132	-1.105%
2026-07-17	1.8600	1.8600	1.7300	1.8000	-2.703%	34,546	-0.556%
2026-07-16	1.7500	1.9400	1.6949	1.8500	+7.558%	119,819	-3.243%
2026-07-15	1.7200	1.7300	1.7100	1.7200	+1.176%	5,501	+4.070%
2026-07-14	1.6500	1.7300	1.6500	1.7000	0.000%	7,249	+5.294%
2026-07-13	1.7250	1.7500	1.7000	1.7000	-1.734%	6,565	+5.294%
2026-07-10	1.7200	1.7400	1.7200	1.7300	+0.875%	6,686	+3.468%
2026-07-09	1.7100	1.7150	1.7000	1.7150	+0.292%	2,769	+4.373%
2026-07-08	1.7500	1.8053	1.5200	1.7100	-4.469%	3,638	+4.678%
2026-07-07	1.7700	1.8000	1.7600	1.7900	+1.705%	33,201	0.000%
2026-07-06	1.7400	1.7600	1.6900	1.7600	+1.149%	31,919	+1.705%
2026-07-02	1.7000	1.7400	1.6800	1.7400	+3.571%	19,302	+2.874%
2026-07-01	1.6100	1.7100	1.6100	1.6800	+4.348%	34,161	+6.548%
2026-06-30	1.6000	1.6550	1.6000	1.6100	-1.227%	13,239	+11.180%
2026-06-29	1.5200	1.6655	1.5200	1.6300	+3.165%	20,555	+9.816%
2026-06-26	1.5000	1.5899	1.4700	1.5800	+5.333%	69,333	+13.291%
2026-06-25	1.5100	1.5736	1.4700	1.5000	+0.671%	46,123	+19.333%
2026-06-24	1.4800	1.5150	1.4700	1.4900	+0.676%	12,647	+20.134%
2026-06-23	1.4800	1.5200	1.4650	1.4800	+0.680%	10,946	+20.946%
2026-06-22	1.4600	1.4900	1.4500	1.4700	+0.685%	7,259	+21.769%
2026-06-18	1.4800	1.5500	1.4600	1.4600	-2.013%	26,131	+22.603%
2026-06-17	1.5450	1.5450	1.3601	1.4900	-3.871%	58,380	+20.134%
2026-06-16	1.5200	1.5700	1.5200	1.5500	+4.027%	23,506	+15.484%
2026-06-15	1.5400	1.6237	1.4900	1.4900	-3.871%	21,367	+20.134%
2026-06-12	1.5150	1.5600	1.5150	1.5500	+1.974%	5,954	+15.484%
2026-06-11	1.5600	1.6450	1.4600	1.5200	+2.013%	5,831	+17.763%
2026-06-10	1.4800	1.5600	1.4800	1.4900	-1.325%	21,767	+20.134%
2026-06-09	1.5800	1.5900	1.4950	1.5100	-1.307%	8,705	+18.543%
2026-06-08	1.5550	1.5700	1.5200	1.5300	+0.658%	8,101	+16.993%
2026-06-05	1.4700	1.5500	1.4700	1.5200	-2.564%	21,564	+17.763%
2026-06-04	1.5200	1.5884	1.5200	1.5600	0.000%	23,727	+14.744%
2026-06-03	1.5400	1.6199	1.5400	1.5600	-4.878%	10,376	+14.744%
2026-06-02	1.6900	1.7200	1.6300	1.6400	-1.796%	11,961	+9.146%
2026-06-01	1.6500	1.6850	1.6000	1.6700	+0.602%	19,749	+7.186%
2026-05-29	1.6900	1.6907	1.6210	1.6600	+1.220%	17,403	+7.831%
2026-05-28	1.6550	1.6600	1.6300	1.6400	+0.613%	11,464	+9.146%
2026-05-27	1.6611	1.7000	1.6000	1.6300	+0.617%	22,268	+9.816%
2026-05-26	1.7300	1.8900	1.6100	1.6200	-3.571%	80,090	+10.494%
2026-05-22	1.6400	1.7200	1.6200	1.6800	+0.599%	82,199	+6.548%
2026-05-21	1.6500	1.6800	1.6300	1.6700	-0.595%	16,120	+7.186%
2026-05-20	1.5314	1.7000	1.5314	1.6800	+1.205%	96,611	+6.548%
2026-05-19	1.7572	1.7572	1.5900	1.6600	0.000%	19,626	+7.831%
2026-05-18	1.6200	1.7000	1.6200	1.6600	+2.469%	37,090	+7.831%
2026-05-15	1.6400	1.6600	1.6200	1.6200	0.000%	2,492	+10.494%
2026-05-14	1.7400	1.7800	1.6100	1.6200	+1.250%	21,337	+10.494%
2026-05-13	1.5600	1.6300	1.5600	1.6000	+0.629%	8,806	+11.875%
2026-05-12	1.5200	1.5900	1.5100	1.5900	-0.619%	2,713	+12.579%
2026-05-11	1.6100	1.7500	1.5100	1.5999	+1.259%	21,464	+11.882%
2026-05-08	1.6200	1.6200	1.5000	1.5800	-1.250%	10,191	+13.291%
2026-05-07	1.6300	1.6900	1.5200	1.6000	-2.439%	8,227	+11.875%
2026-05-06	1.7500	1.7500	1.6400	1.6400	-4.373%	10,613	+9.146%
2026-05-05	1.7450	1.7500	1.7100	1.7150	-0.867%	3,414	+4.373%
2026-05-04	1.7100	1.7499	1.7100	1.7300	0.000%	4,570	+3.468%
2026-05-01	1.7500	1.7532	1.7200	1.7300	-0.575%	3,077	+3.468%
2026-04-30	1.6800	1.7400	1.6500	1.7400	0.000%	14,586	+2.874%
2026-04-29	1.7500	1.7700	1.7400	1.7400	-0.571%	31,789	+2.874%
2026-04-28	1.7400	1.7799	1.7400	1.7500	+0.575%	13,974	+2.286%
2026-04-27	1.7800	1.7800	1.7200	1.7400	0.000%	5,472	+2.874%
2026-04-24	1.7600	1.7699	1.7300	1.7400	0.000%	19,733	+2.874%
2026-04-23	1.7658	1.7658	1.7200	1.7400	+0.578%	5,566	+2.874%
2026-04-22	1.6900	1.7900	1.6601	1.7300	0.000%	22,554	+3.468%
2026-04-21	1.7100	1.7500	1.6800	1.7300	+0.581%	73,830	+3.468%
2026-04-20	1.6500	1.7350	1.6500	1.7200	+2.381%	15,566	+4.070%
2026-04-17	1.5700	1.6900	1.5600	1.6800	+9.091%	33,342	+6.548%
2026-04-16	1.4700	1.5400	1.4700	1.5400	+2.667%	9,134	+16.234%
2026-04-15	1.4700	1.5585	1.4700	1.5000	-2.938%	4,421	+19.333%
2026-04-14	1.4700	1.5454	1.4700	1.5454	+3.718%	7,827	+15.828%
2026-04-13	1.5300	1.5700	1.4400	1.4900	-3.865%	9,019	+20.134%
2026-04-10	1.5400	1.5900	1.4500	1.5499	-1.280%	24,528	+15.491%
2026-04-09	1.6350	1.6400	1.5561	1.5700	-2.484%	11,587	+14.013%
2026-04-08	1.6534	1.6900	1.6100	1.6100	+2.548%	8,272	+11.180%
2026-04-07	1.5150	1.6200	1.5150	1.5700	-1.258%	5,266	+14.013%
2026-04-06	1.5200	1.5900	1.5200	1.5900	+0.799%	7,594	+12.579%
2026-04-02	1.5700	1.6000	1.5500	1.5774	+1.115%	2,798	+13.478%
2026-04-01	1.5608	1.5700	1.5400	1.5600	+0.645%	5,641	+14.744%
2026-03-31	1.5200	1.5800	1.5200	1.5500	-0.641%	7,532	+15.484%
2026-03-30	1.5050	1.5600	1.5000	1.5600	+1.299%	8,925	+14.744%
2026-03-27	1.3900	1.5550	1.3500	1.5400	+8.451%	30,192	+16.234%
2026-03-26	1.4500	1.4899	1.3701	1.4200	-4.698%	46,928	+26.056%
2026-03-25	1.4900	1.5500	1.4550	1.4900	+4.196%	7,557	+20.134%
2026-03-24	1.4300	1.5956	1.4300	1.4300	+1.418%	12,468	+25.175%
2026-03-23	1.4000	1.4400	1.3950	1.4100	+5.224%	5,478	+26.950%
2026-03-20	1.3900	1.4200	1.3400	1.3400	-6.294%	21,529	+33.582%
2026-03-19	1.4600	1.4800	1.3800	1.4300	-5.298%	37,066	+25.175%
2026-03-18	1.4600	1.5899	1.4600	1.5100	+1.342%	24,420	+18.543%
2026-03-17	1.4200	1.5400	1.4200	1.4900	+6.429%	9,285	+20.134%
2026-03-16	1.4100	1.4156	1.4000	1.4000	-2.098%	2,593	+27.857%
2026-03-13	1.4000	1.4300	1.4000	1.4300	+2.143%	1,884	+25.175%
2026-03-12	1.4200	1.4200	1.4000	1.4000	-0.787%	8,731	+27.857%
2026-03-11	1.4300	1.4300	1.3901	1.4111	-0.627%	27,827	+26.851%
2026-03-10	1.3800	1.4220	1.3800	1.4200	0.000%	8,967	+26.056%
2026-03-09	1.3800	1.4300	1.3800	1.4200	0.000%	2,971	+26.056%
2026-03-06	1.4950	1.4950	1.4000	1.4200	0.000%	3,649	+26.056%
2026-03-05	1.4100	1.4494	1.4050	1.4200	-2.740%	3,301	+26.056%
2026-03-04	1.5000	1.5000	1.4400	1.4600	+0.690%	6,820	+22.603%
2026-03-03	1.4400	1.4500	1.4100	1.4500	-0.685%	3,198	+23.448%
2026-03-02	1.4500	1.5100	1.4100	1.4600	-0.680%	12,126	+22.603%
2026-02-27	1.4700	1.4800	1.4300	1.4700	-0.729%	6,887	+21.769%
2026-02-26	1.5100	1.5400	1.4600	1.4808	-3.216%	8,904	+20.881%
2026-02-25	1.4700	1.5300	1.4600	1.5300	+3.378%	9,246	+16.993%
2026-02-24	1.5000	1.5000	1.4600	1.4800	-1.987%	19,675	+20.946%
2026-02-23	1.5000	1.5100	1.4600	1.5100	+0.667%	19,641	+18.543%
2026-02-20	1.5300	1.5300	1.4800	1.5000	-3.226%	16,590	+19.333%
2026-02-19	1.6000	1.6000	1.4700	1.5500	0.000%	19,186	+15.484%
2026-02-18	1.5500	1.5600	1.5000	1.5500	-1.274%	22,898	+15.484%
2026-02-17	1.5656	1.5831	1.5500	1.5700	+0.641%	9,701	+14.013%
2026-02-13	1.5600	1.5950	1.5500	1.5600	-1.266%	13,147	+14.744%
2026-02-12	1.6200	1.6200	1.5601	1.5800	-1.250%	23,246	+13.291%
2026-02-11	1.5800	1.6100	1.5700	1.6000	-1.840%	54,658	+11.875%
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	+8.485%
2026-02-06	1.6900	1.7500	1.6300	1.6500	+1.852%	71,905	+8.485%
2026-02-05	1.6400	1.6500	1.5911	1.6200	-1.220%	8,095	+10.494%
2026-02-04	1.6100	1.6400	1.6000	1.6400	-0.606%	7,754	+9.146%
2026-02-03	1.6500	1.6600	1.5600	1.6500	-1.786%	53,106	+8.485%
2026-02-02	1.6501	1.7200	1.6300	1.6800	+2.439%	12,097	+6.548%
2026-01-30	1.6100	1.6600	1.5950	1.6400	-0.606%	42,322	+9.146%
2026-01-29	1.6200	1.6500	1.6100	1.6500	-0.602%	7,063	+8.485%
2026-01-28	1.7300	1.7300	1.6200	1.6600	-4.598%	38,725	+7.831%
2026-01-27	1.6600	1.7500	1.6500	1.7400	+1.754%	10,049	+2.874%
2026-01-26	1.6170	1.7700	1.6170	1.7100	-0.916%	34,157	+4.678%
2026-01-23	1.7500	1.7500	1.6850	1.7258	+0.337%	18,000	+3.720%
2026-01-22	1.7300	1.7399	1.6800	1.7200	0.000%	3,181	+4.070%
2026-01-21	1.7400	1.7900	1.7200	1.7200	-0.578%	11,494	+4.070%
2026-01-20	1.7300	1.7600	1.6100	1.7300	-0.575%	20,212	+3.468%
2026-01-16	1.7700	1.7856	1.7150	1.7400	0.000%	12,189	+2.874%
2026-01-15	1.7200	1.7750	1.7200	1.7400	-0.172%	6,872	+2.874%
2026-01-14	1.7734	1.7779	1.7050	1.7430	-0.400%	9,884	+2.697%
2026-01-13	1.7443	1.7600	1.7100	1.7500	+0.865%	22,641	+2.286%
2026-01-12	1.6800	1.7650	1.6300	1.7350	-0.857%	21,845	+3.170%
2026-01-09	1.7200	1.7699	1.6850	1.7500	+0.575%	23,611	+2.286%
2026-01-08	1.6869	1.7400	1.6600	1.7400	+2.353%	16,816	+2.874%
2026-01-07	1.6100	1.7100	1.6100	1.7000	+3.659%	9,871	+5.294%
2026-01-06	1.6600	1.6649	1.5900	1.6400	-3.165%	11,851	+9.146%
2026-01-05	1.6700	1.7000	1.6400	1.6936	+0.810%	6,409	+5.692%
2026-01-02	1.6800	1.7000	1.6200	1.6800	+1.205%	8,724	+6.548%
2025-12-31	1.6200	1.6750	1.6000	1.6600	+0.606%	46,572	+7.831%
2025-12-30	1.6500	1.6500	1.6168	1.6500	-1.198%	38,940	+8.485%
2025-12-29	1.6189	1.6860	1.6100	1.6700	0.000%	32,078	+7.186%
2025-12-26	1.6200	1.6700	1.6110	1.6700	+0.602%	14,972	+7.186%
2025-12-24	1.6642	1.7300	1.6300	1.6600	-1.729%	15,096	+7.831%
2025-12-23	1.6801	1.7000	1.6650	1.6892	-1.791%	18,031	+5.967%
2025-12-22	1.6600	1.7499	1.6500	1.7200	+2.381%	24,008	+4.070%
2025-12-19	1.6250	1.7175	1.6250	1.6800	0.000%	28,350	+6.548%
2025-12-18	1.6198	1.6800	1.6000	1.6800	+1.205%	22,851	+6.548%
2025-12-17	1.6100	1.6600	1.6100	1.6600	+1.220%	17,152	+7.831%
2025-12-16	1.6000	1.6400	1.6000	1.6400	+0.613%	14,588	+9.146%
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	+9.146%
2025-12-10	1.6700	1.7200	1.6301	1.6400	-2.381%	63,907	+9.146%
2025-12-09	1.6500	1.7200	1.6500	1.6800	+1.205%	24,206	+6.548%
2025-12-08	1.6500	1.7093	1.6400	1.6600	-0.599%	8,381	+7.831%
2025-12-05	1.6200	1.7076	1.6100	1.6700	0.000%	6,934	+7.186%
2025-12-04	1.6100	1.6871	1.6000	1.6700	+1.212%	9,356	+7.186%
2025-12-03	1.6000	1.7000	1.5600	1.6500	+2.484%	15,643	+8.485%
2025-12-02	1.5800	1.6488	1.5800	1.6100	+0.625%	8,225	+11.180%
2025-12-01	1.5900	1.6255	1.5900	1.6000	-1.563%	2,943	+11.875%
2025-11-28	1.6200	1.6300	1.6000	1.6254	+2.226%	2,639	+10.127%
2025-11-26	1.6600	1.6700	1.5900	1.5900	-3.049%	26,527	+12.579%
2025-11-25	1.6000	1.6600	1.5909	1.6400	+1.863%	22,224	+9.146%
2025-11-24	1.4500	1.6100	1.4500	1.6100	+10.274%	62,217	+11.180%
2025-11-21	1.4750	1.5000	1.4400	1.4600	+2.098%	51,897	+22.603%
2025-11-20	1.4400	1.5500	1.4201	1.4300	-1.522%	74,327	+25.175%
2025-11-19	1.4500	1.5288	1.4400	1.4521	+0.145%	39,276	+23.270%
2025-11-18	1.3800	1.4595	1.3220	1.4500	0.000%	85,253	+23.448%
2025-11-17	1.5200	1.5600	1.4001	1.4500	-8.228%	62,723	+23.448%
2025-11-14	1.5400	1.7000	1.5400	1.5800	+2.597%	32,990	+13.291%
2025-11-13	1.6000	1.7100	1.5400	1.5400	-3.750%	55,012	+16.234%
2025-11-12	1.6000	1.6577	1.6000	1.6000	-2.439%	14,700	+11.875%
2025-11-11	1.6500	1.6600	1.6185	1.6400	-0.606%	10,006	+9.146%
2025-11-10	1.6700	1.7200	1.6400	1.6500	-1.198%	42,533	+8.485%
2025-11-07	1.6627	1.6700	1.6000	1.6700	+1.212%	25,086	+7.186%
2025-11-06	1.7600	1.7600	1.5900	1.6500	-3.565%	70,861	+8.485%
2025-11-05	1.7500	1.7759	1.6800	1.7110	-1.098%	16,182	+4.617%
2025-11-04	1.7600	1.7700	1.7000	1.7300	-2.535%	33,711	+3.468%
2025-11-03	1.7900	1.7900	1.7600	1.7750	+1.429%	18,094	+0.845%
2025-10-31	1.8000	1.8036	1.7500	1.7500	-4.372%	15,841	+2.286%
2025-10-30	1.8000	1.8595	1.7700	1.8300	+3.390%	15,312	-2.186%
2025-10-29	1.8100	1.8500	1.7600	1.7700	-3.279%	22,790	+1.130%
2025-10-28	1.8500	1.8500	1.7800	1.8300	+0.549%	9,628	-2.186%
2025-10-27	1.8700	1.8700	1.7900	1.8200	0.000%	4,923	-1.648%
2025-10-24	1.7700	1.8700	1.7600	1.8200	+1.111%	21,609	-1.648%
2025-10-23	1.7900	1.8000	1.7300	1.8000	+2.273%	27,810	-0.556%
2025-10-22	1.8000	1.8100	1.7500	1.7600	-2.762%	24,789	+1.705%
2025-10-21	1.8300	1.8400	1.7500	1.8100	+0.556%	36,329	-1.105%
2025-10-20	1.8300	1.8850	1.7800	1.8000	-1.099%	28,288	-0.556%
2025-10-17	1.8400	1.8799	1.7500	1.8200	+0.552%	36,881	-1.648%
2025-10-16	1.8000	1.8500	1.7900	1.8100	-3.209%	11,937	-1.105%
2025-10-15	1.8700	1.9150	1.8600	1.8700	-0.532%	40,413	-4.278%
2025-10-14	1.8800	1.9100	1.7750	1.8800	-2.338%	74,161	-4.787%
2025-10-13	2.0300	2.0300	1.9100	1.9250	-1.786%	74,728	-7.013%
2025-10-10	2.0300	2.0395	1.9400	1.9600	+0.513%	108,396	-8.673%
2025-10-09	1.9800	1.9933	1.9500	1.9500	-1.515%	20,117	-8.205%
2025-10-08	1.8800	1.9800	1.8800	1.9800	+8.197%	51,578	-9.596%
2025-10-07	1.8700	1.8800	1.8200	1.8300	+1.667%	37,406	-2.186%
2025-10-06	1.8700	1.8700	1.8000	1.8000	-0.552%	15,478	-0.556%
2025-10-03	1.7000	1.8486	1.7000	1.8100	+6.471%	66,283	-1.105%
2025-10-02	1.8593	1.8593	1.6500	1.7000	-1.734%	42,130	+5.294%
2025-10-01	1.8000	1.8800	1.7300	1.7300	-4.219%	23,949	+3.468%
2025-09-30	1.8050	1.8800	1.7801	1.8062	-1.837%	8,014	-0.897%
2025-09-29	1.8300	1.8676	1.8200	1.8400	+1.099%	13,110	-2.717%
2025-09-26	1.8700	1.8700	1.7600	1.8200	-0.546%	18,217	-1.648%
2025-09-25	1.9036	1.9799	1.8300	1.8300	-5.181%	36,294	-2.186%
2025-09-24	1.9200	1.9300	1.9000	1.9300	+2.660%	20,013	-7.254%
2025-09-23	1.9249	1.9500	1.8800	1.8800	-2.083%	18,706	-4.787%
2025-09-22	1.9582	1.9807	1.9200	1.9200	0.000%	16,774	-6.771%
2025-09-19	1.9000	1.9600	1.8371	1.9200	+1.053%	53,407	-6.771%
2025-09-18	1.8950	1.9700	1.8950	1.9000	-1.042%	18,168	-5.789%
2025-09-17	1.9100	1.9540	1.8168	1.9200	0.000%	32,173	-6.771%
2025-09-16	1.9549	1.9750	1.8900	1.9200	-1.538%	56,987	-6.771%
2025-09-15	1.9500	1.9700	1.9500	1.9500	-0.256%	8,602	-8.205%
2025-09-12	1.9500	1.9654	1.9500	1.9550	-1.263%	3,688	-8.440%
2025-09-11	1.9700	2.0000	1.9600	1.9800	-1.000%	10,391	-9.596%
2025-09-10	1.9600	2.0345	1.9500	2.0000	0.000%	15,441	-10.500%
2025-09-09	2.0200	2.0200	1.9600	2.0000	-0.990%	16,865	-10.500%
2025-09-08	2.0000	2.0300	2.0000	2.0200	+1.000%	11,422	-11.386%
2025-09-05	2.0000	2.0300	1.9900	2.0000	-1.478%	7,067	-10.500%
2025-09-04	1.9900	2.0300	1.9700	2.0300	+2.525%	11,402	-11.823%
2025-09-03	1.9500	1.9900	1.9200	1.9800	+0.508%	13,100	-9.596%
2025-09-02	1.9800	1.9800	1.9500	1.9700	+0.510%	10,169	-9.137%
2025-08-29	1.9700	1.9800	1.9500	1.9600	+0.513%	7,102	-8.673%
2025-08-28	1.9427	1.9900	1.9427	1.9500	0.000%	11,302	-8.205%
2025-08-27	1.9937	2.0300	1.9500	1.9500	-0.763%	21,358	-8.205%
2025-08-26	1.9900	2.0346	1.9594	1.9650	-0.254%	17,077	-8.906%
2025-08-25	2.0400	2.0900	1.9600	1.9700	0.000%	26,348	-9.137%
2025-08-22	1.9300	2.0250	1.9300	1.9700	+1.546%	18,461	-9.137%
2025-08-21	1.9500	1.9741	1.9400	1.9400	-1.523%	21,478	-7.732%
2025-08-20	1.9700	2.0000	1.9600	1.9700	-0.505%	8,419	-9.137%
2025-08-19	1.9200	2.0200	1.9200	1.9800	0.000%	16,160	-9.596%
2025-08-18	2.0400	2.0400	1.9200	1.9800	+2.062%	33,608	-9.596%
2025-08-15	1.8030	2.0121	1.7900	1.9400	+7.182%	122,577	-7.732%
2025-08-14	1.7500	1.8200	1.6600	1.8100	+0.221%	41,467	-1.105%
2025-08-13	2.0100	2.0100	1.3700	1.8060	-11.034%	673,037	-0.886%
2025-08-12	2.0300	2.0549	2.0037	2.0300	+3.046%	16,086	-11.823%
2025-08-11	1.9900	2.0534	1.8534	1.9700	-7.512%	52,089	-9.137%
2025-08-08	2.0965	2.1356	2.0550	2.1300	+0.472%	18,036	-15.962%
2025-08-07	2.1300	2.1300	2.0650	2.1200	+0.474%	10,487	-15.566%
2025-08-06	2.0200	2.1350	2.0200	2.1100	-0.939%	8,585	-15.166%
2025-08-05	2.0600	2.1400	2.0300	2.1300	+3.398%	12,149	-15.962%
2025-08-04	1.8900	2.1200	1.8900	2.0600	+7.013%	60,126	-13.107%
2025-08-01	1.9600	1.9900	1.9000	1.9250	-0.773%	2,651	-7.013%
2025-07-31	1.9000	1.9669	1.9000	1.9400	+0.518%	3,479	-7.732%
2025-07-30	1.9800	1.9800	1.9300	1.9300	+0.521%	7,133	-7.254%
2025-07-29	2.0000	2.0400	1.9100	1.9200	-3.030%	18,905	-6.771%
2025-07-28	2.0200	2.0300	1.9650	1.9800	-2.338%	6,125	-9.596%
2025-07-25	2.0400	2.0400	2.0000	2.0274	-0.128%	5,245	-11.710%
2025-07-24	2.0000	2.0600	2.0000	2.0300	-0.976%	3,314	-11.823%
2025-07-23	2.0200	2.0800	2.0000	2.0500	+1.485%	9,129	-12.683%
2025-07-22	2.0700	2.1400	2.0200	2.0200	-3.810%	30,602	-11.386%
2025-07-21	2.0100	2.1000	2.0005	2.1000	+3.448%	13,161	-14.762%
2025-07-18	1.9539	2.0300	1.9539	2.0300	+4.103%	14,798	-11.823%
2025-07-17	2.0000	2.0550	1.9500	1.9500	-2.500%	58,174	-8.205%
2025-07-16	2.0400	2.0565	2.0000	2.0000	-0.498%	52,449	-10.500%
2025-07-15	2.1100	2.1100	2.0000	2.0100	0.000%	18,279	-10.945%
2025-07-14	2.0000	2.0700	2.0000	2.0100	-0.544%	15,130	-10.945%
2025-07-11	2.0200	2.0500	2.0000	2.0210	-1.415%	7,830	-11.430%
2025-07-10	2.0768	2.0768	2.0300	2.0500	-0.282%	12,995	-12.683%
2025-07-09	2.0900	2.0900	2.0200	2.0558	+0.775%	25,648	-12.929%
2025-07-08	2.1000	2.1550	2.0400	2.0400	0.000%	21,988	-12.255%
2025-07-07	2.1850	2.2000	2.0400	2.0400	-4.225%	12,992	-12.255%
2025-07-03	2.1200	2.1900	2.1100	2.1300	+0.472%	21,795	-15.962%
2025-07-02	2.1918	2.2600	2.1200	2.1200	-1.852%	9,525	-15.566%
2025-07-01	2.2300	2.2662	2.1100	2.1600	-1.370%	25,682	-17.130%
2025-06-30	2.2170	2.2200	2.1400	2.1900	+1.860%	9,852	-18.265%
2025-06-27	2.1598	2.1956	2.1000	2.1500	-0.463%	31,234	-16.744%
2025-06-26	2.1100	2.1600	2.0801	2.1600	+2.370%	20,879	-17.130%
2025-06-25	2.1200	2.1800	2.0500	2.1100	-1.860%	22,277	-15.166%
2025-06-24	2.1600	2.3000	2.1150	2.1500	+1.896%	23,868	-16.744%
2025-06-23	2.1200	2.1500	2.0700	2.1100	-0.472%	55,457	-15.166%
2025-06-20	1.8900	2.3100	1.8900	2.1200	+11.579%	424,282	-15.566%
2025-06-18	1.8700	1.9464	1.8700	1.9000	0.000%	14,830	-5.789%
2025-06-17	1.8558	1.9170	1.8011	1.9000	0.000%	15,218	-5.789%
2025-06-16	1.9000	1.9010	1.9000	1.9000	+2.703%	13,207	-5.789%
2025-06-13	1.9450	1.9518	1.8500	1.8500	-5.612%	29,597	-3.243%
2025-06-12	1.8800	1.9657	1.8650	1.9600	-0.508%	4,806	-8.673%
2025-06-11	1.9500	1.9700	1.9300	1.9700	-1.005%	6,216	-9.137%
2025-06-10	1.9500	1.9900	1.9107	1.9900	+3.646%	37,117	-10.050%
2025-06-09	1.8600	1.9500	1.8600	1.9200	+0.524%	7,070	-6.771%
2025-06-06	1.8650	1.9700	1.8650	1.9100	+0.526%	96,110	-6.283%
2025-06-05	1.8878	1.9200	1.8300	1.9000	+1.064%	78,051	-5.789%
2025-06-04	1.7300	1.8800	1.6849	1.8800	+11.905%	174,575	-4.787%
2025-06-03	1.5364	1.7321	1.5364	1.6800	+8.387%	144,167	+6.548%
2025-06-02	1.5500	1.6000	1.5500	1.5500	-3.125%	2,954	+15.484%
2025-05-30	1.6000	1.6200	1.6000	1.6000	-0.621%	2,670	+11.875%
2025-05-29	1.7000	1.7150	1.6100	1.6100	-5.294%	21,088	+11.180%
2025-05-28	1.6200	1.7400	1.6200	1.7000	+1.796%	1,320	+5.294%
2025-05-27	1.5700	1.7001	1.5700	1.6700	0.000%	28,029	+7.186%
2025-05-23	1.7261	1.7261	1.6500	1.6700	-1.183%	18,171	+7.186%
2025-05-22	1.6300	1.7400	1.6300	1.6900	+1.198%	26,342	+5.917%
2025-05-21	1.6000	1.7500	1.6000	1.6700	+1.829%	14,895	+7.186%
2025-05-20	1.7000	1.7300	1.6400	1.6400	-4.651%	15,321	+9.146%
2025-05-19	1.5900	1.7200	1.4500	1.7200	+6.173%	38,987	+4.070%
2025-05-16	1.6900	1.7900	1.6200	1.6200	-5.263%	74,452	+10.494%
2025-05-15	1.5000	1.7600	1.4900	1.7100	+14.000%	51,021	+4.678%
2025-05-14	1.4000	1.5900	1.3600	1.5000	+3.448%	100,933	+19.333%
2025-05-13	1.4900	1.4900	1.4000	1.4500	-1.361%	16,977	+23.448%
2025-05-12	1.4000	1.5000	1.3800	1.4700	+5.755%	29,653	+21.769%
2025-05-09	1.4000	1.4400	1.3601	1.3900	0.000%	7,151	+28.777%
2025-05-08	1.4250	1.4400	1.3800	1.3900	-1.418%	16,540	+28.777%
2025-05-07	1.5000	1.5000	1.3400	1.4100	+7.634%	14,766	+26.950%
2025-05-06	1.3600	1.3900	1.2600	1.3100	-7.092%	50,952	+36.641%
2025-05-05	1.4800	1.5099	1.3700	1.4100	-5.369%	29,805	+26.950%
2025-05-02	1.5000	1.5000	1.4400	1.4900	+3.472%	10,484	+20.134%
2025-05-01	1.5004	1.5004	1.4300	1.4400	-2.041%	4,062	+24.306%
2025-04-30	1.4900	1.5800	1.4200	1.4700	-2.326%	11,771	+21.769%
2025-04-29	1.4900	1.5800	1.4900	1.5050	-0.331%	5,258	+18.937%
2025-04-28	1.5000	1.5600	1.4600	1.5100	+1.342%	26,720	+18.543%
2025-04-25	1.5700	1.5800	1.4100	1.4900	+4.930%	20,546	+20.134%
2025-04-24	1.4300	1.4775	1.4100	1.4200	-1.389%	15,674	+26.056%
2025-04-23	1.4000	1.5072	1.4000	1.4400	0.000%	10,594	+24.306%
2025-04-22	1.4600	1.5489	1.4000	1.4400	+1.767%	14,622	+24.306%
2025-04-21	1.4300	1.4900	1.4000	1.4150	-3.741%	16,035	+26.502%
2025-04-17	1.4400	1.4946	1.3860	1.4700	+5.755%	28,622	+21.769%
2025-04-16	1.3800	1.4100	1.3800	1.3900	-0.714%	7,291	+28.777%
2025-04-15	1.4400	1.4996	1.3720	1.4000	+4.478%	37,198	+27.857%
2025-04-14	1.3700	1.4200	1.3300	1.3400	-2.899%	20,729	+33.582%
2025-04-11	1.3400	1.4415	1.3300	1.3800	+3.759%	17,449	+29.710%
2025-04-10	1.3650	1.3800	1.3200	1.3300	-2.920%	8,272	+34.586%
2025-04-09	1.3900	1.4100	1.3200	1.3700	0.000%	17,739	+30.657%
2025-04-08	1.4100	1.5800	1.3500	1.3700	-0.725%	33,463	+30.657%
2025-04-07	1.3400	1.3900	1.3300	1.3800	-0.719%	29,059	+29.710%
2025-04-04	1.4800	1.5289	1.2900	1.3900	-6.081%	88,771	+28.777%
2025-04-03	1.4979	1.5460	1.4700	1.4800	-2.632%	24,090	+20.946%
2025-04-02	1.5500	1.6075	1.4900	1.5200	-4.403%	37,071	+17.763%
2025-04-01	1.7000	1.7000	1.5800	1.5900	-2.454%	31,748	+12.579%
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	+6.548%
2025-03-27	1.7300	1.7300	1.6900	1.6900	0.000%	17,502	+5.917%
2025-03-26	1.7300	1.7800	1.6800	1.6900	-4.520%	70,592	+5.917%
2025-03-25	1.8000	1.8050	1.7300	1.7700	-4.324%	120,093	+1.130%
2025-03-24	1.8500	1.9000	1.7600	1.8500	0.000%	119,181	-3.243%
2025-03-21	1.9000	1.9000	1.7500	1.8500	+5.114%	59,525	-3.243%
2025-03-20	1.9900	1.9900	1.6500	1.7600	-8.808%	93,676	+1.705%
2025-03-19	1.8200	1.9400	1.8000	1.9300	+3.763%	89,968	-7.254%
2025-03-18	1.8700	1.9000	1.8600	1.8600	-2.618%	9,757	-3.763%
2025-03-17	1.9500	1.9916	1.9000	1.9100	-3.535%	49,021	-6.283%
2025-03-14	1.9900	2.0000	1.9300	1.9800	+0.508%	20,546	-9.596%
2025-03-13	1.9700	2.0000	1.9400	1.9700	-1.005%	35,337	-9.137%
2025-03-12	1.9400	2.0200	1.9400	1.9900	-0.500%	43,621	-10.050%
2025-03-11	1.9600	2.0900	1.9600	2.0000	0.000%	51,536	-10.500%
2025-03-10	2.0400	2.0850	2.0000	2.0000	-4.762%	48,787	-10.500%
2025-03-07	1.9300	2.1000	1.9000	2.1000	+7.143%	87,188	-14.762%
2025-03-06	1.9500	1.9700	1.9500	1.9600	+0.256%	51,452	-8.673%
2025-03-05	1.9500	1.9700	1.9500	1.9550	+0.256%	9,558	-8.440%
2025-03-04	1.9766	1.9766	1.9500	1.9500	-1.515%	12,906	-8.205%
2025-03-03	1.9950	1.9950	1.9800	1.9800	-0.503%	46,054	-9.596%
2025-02-28	1.9800	2.0100	1.9700	1.9900	+1.015%	16,695	-10.050%
2025-02-27	1.9500	1.9900	1.9500	1.9700	+1.026%	33,221	-9.137%
2025-02-26	1.9700	2.0000	1.9500	1.9500	-2.500%	28,573	-8.205%
2025-02-25	2.0100	2.0100	1.9600	2.0000	+0.503%	59,361	-10.500%
2025-02-24	1.9800	2.0100	1.9620	1.9900	+1.015%	15,239	-10.050%
2025-02-21	2.0000	2.0300	1.9600	1.9700	+0.510%	73,542	-9.137%
2025-02-20	2.0500	2.0500	1.9158	1.9600	-2.000%	98,355	-8.673%
2025-02-19	2.0300	2.0300	1.9600	2.0000	+0.503%	49,451	-10.500%

document.getElementById("dss3fH").onerror = function(){this.style.display='none';}; .dark-mode .SYRLKm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SYRLKm{ color: #333333; background-color: white; border: 2px solid #333333; }MCHXMarchex, Inc. Class Bstock NASDAQ

MCHX
Marchex, Inc. Class B
stock NASDAQ