Historical Data for Marchex Inc. (MCHX)

$ 2.15   0.10 (+4.88%) Volume: 57.15k 3:25 PM EST 24-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 2.07 2.15 2.0399 2.15 57.15k 0.10 4.88% 2.15 119.56k 274
11/23/20 2.01 2.05 2.00 2.05 18.34k 0.04 1.99% 2.05 37.19k 109
11/20/20 2.06 2.06 1.98 2.01 53.5k -0.05 -2.43% 2.01 107.53k 332
11/19/20 1.845 2.10 1.84 2.06 225.83k 0.23 12.57% 2.06 450.96k 654
11/18/20 1.81 1.85 1.75 1.83 46.02k 0.02 1.10% 1.83 83.7k 212
11/17/20 1.836 1.8699 1.80 1.81 59.04k -0.02 -1.09% 1.81 107.72k 284
11/16/20 1.85 1.88 1.81 1.83 41.86k 0.03 1.67% 1.83 77.28k 178
11/13/20 1.76 1.845 1.75 1.80 65.96k 0.04 2.27% 1.80 119.19k 416
11/12/20 1.76 1.79 1.73 1.76 44.12k 0.00 0.00% 1.76 77.55k 249
11/11/20 1.79 1.79 1.75 1.76 27.9k -0.06 -3.30% 1.76 49.13k 202
11/10/20 1.8155 1.835 1.6901 1.82 77.16k 0.03 1.68% 1.82 137.06k 244
11/09/20 1.78 1.83 1.75 1.79 65.9k -0.03 -1.65% 1.79 117.91k 357
11/06/20 1.80 1.86 1.73 1.82 33.72k 0.02 1.11% 1.82 60.96k 204
11/05/20 1.80 1.8606 1.78 1.80 52.72k 0.00 0.00% 1.80 95.89k 162
11/04/20 1.885 1.885 1.759 1.80 45.14k -0.05 -2.70% 1.80 81.25k 253
11/03/20 1.78 1.89 1.78 1.85 35.31k 0.08 4.52% 1.85 65.52k 171
11/02/20 1.73 1.78 1.72 1.77 44.1k 0.06 3.51% 1.77 77.43k 227
10/30/20 1.69 1.71 1.69 1.71 46.45k 0.03 1.79% 1.71 78.8k 176
10/29/20 1.71 1.72 1.68 1.68 45.95k -0.02 -1.18% 1.68 77.86k 167
10/28/20 1.78 1.80 1.70 1.70 66.62k -0.09 -5.03% 1.70 116.72k 217
10/27/20 1.86 1.86 1.78 1.79 33.24k -0.03 -1.65% 1.79 60.06k 174
10/26/20 1.90 1.90 1.81 1.82 26.05k -0.07 -3.70% 1.82 47.67k 167