Marchex, Inc.
MCHX · NASDAQ
Market closed$1.80$-0.050000 (-2.70%)After hours $1.80 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 1.00 |
| July 17, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 2.00 |
| July 17, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 2.27K |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 43.00 |
| July 17, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 199.22 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 13.00 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | — |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 3.00 |
| July 17, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 92.00 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 2.00 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 2.00 |
| July 17, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 1.00 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 2.00 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 2.00 |
| July 17, 2026 | $1.81 | $1.81 | $1.80 | $1.80 | $1.80 | 4.00 |
| July 17, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 58.78 |
| July 17, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 201.00 |
| July 17, 2026 | $1.79 | $1.80 | $1.79 | $1.80 | $1.80 | 201.00 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 2.00 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 2.00 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 2.00 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 20.78 |
| July 17, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 226.00 |
| July 17, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 209.00 |
| July 17, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 600.00 |
| July 17, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 201.22 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 1.00 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 3.00 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 1.00 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 2.78 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 69.00 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 373.00 |
| July 17, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0.22 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 29.70 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 1.08 |
| July 17, 2026 | $1.81 | $1.81 | $1.80 | $1.80 | $1.80 | 237.00 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 400.00 |
| July 17, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 269.00 |
| July 17, 2026 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 37.00 |
| July 17, 2026 | $1.80 | $1.80 | $1.75 | $1.76 | $1.76 | 344.00 |
| July 17, 2026 | $1.81 | $1.82 | $1.81 | $1.82 | $1.82 | 999.92 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 1.08 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 238.00 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 1.00 |
| July 17, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 1.00 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 1.08 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 203.00 |
| July 17, 2026 | $1.82 | $1.82 | $1.81 | $1.81 | $1.81 | 141.00 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 199.92 |
| July 17, 2026 | $1.81 | $1.83 | $1.81 | $1.83 | $1.83 | 21.00 |
| July 17, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 151.08 |
| July 17, 2026 | $1.82 | $1.83 | $1.82 | $1.82 | $1.82 | 1.57K |
| July 17, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 0.92 |
| July 17, 2026 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 1.08 |
| July 17, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 101.00 |
| July 17, 2026 | $1.85 | $1.85 | $1.83 | $1.83 | $1.83 | 767.00 |
| July 17, 2026 | $1.83 | $1.85 | $1.83 | $1.83 | $1.83 | 2.28K |
| July 17, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 68.00 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 71.00 |
| July 17, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 400.00 |
| July 17, 2026 | $1.83 | $1.83 | $1.82 | $1.82 | $1.82 | 609.00 |
| July 17, 2026 | $1.84 | $1.84 | $1.83 | $1.83 | $1.83 | 518.00 |
| July 17, 2026 | $1.83 | $1.84 | $1.83 | $1.83 | $1.83 | 646.00 |
| July 17, 2026 | $1.84 | $1.84 | $1.83 | $1.83 | $1.83 | 4.00K |
| July 17, 2026 | $1.84 | $1.84 | $1.83 | $1.83 | $1.83 | 1.50K |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 10.00 |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 1.00 |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 3.00 |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 16.00 |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 3.08 |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 2.92 |
| July 17, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 12.08 |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 1.00K |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 2.00 |
| July 17, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 10.00 |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 2.00 |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 1.00 |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 2.00 |
| July 17, 2026 | $1.85 | $1.85 | $1.83 | $1.83 | $1.83 | 67.00 |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 1.00 |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | — |
| July 17, 2026 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | — |
| July 17, 2026 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | — |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | — |
| July 17, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | — |
| July 17, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | — |
| July 17, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | — |
| July 17, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | — |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 8.00 |
| July 17, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 111.00 |