Free Trial

Marchex (MCHX) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free MCHX Stock Alerts
$1.38
+0.02 (+1.47%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Marchex Stock Price Performance

5 Day
Performance
-2.82%
1 Month
Performance
+2.99%
3 Month
Performance
+2.22%
6 Month
Performance
-12.66%
Year-To-Date
Performance
+1.47%
1 Year
Performance
-29.59%
Receive MCHX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Marchex and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

MCHX Stock Chart for Sunday, June, 2, 2024

MCHX Chart by TradingView

Marchex Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.36$1.38
+1.47%		$1.41$1.3531,883 shs$60.25 million
05/30/2024$1.40$1.36
-2.86%		$1.42$1.3621,705 shs$59.38 million
05/29/2024$1.44$1.40
-2.78%		$1.43$1.3922,315 shs$61.12 million
05/28/2024$1.42$1.44
+1.41%		$1.49$1.4449,421 shs$62.87 million
05/27/2024$1.42$1.42$1.43$1.4019,800 shs$62.00 million
05/24/2024$1.39$1.42
+2.16%		$1.43$1.4019,827 shs$62.00 million
05/23/2024$1.37$1.39
+1.46%		$1.51$1.35201,118 shs$60.69 million
05/22/2024$1.32$1.37
+3.79%		$1.42$1.3294,266 shs$59.81 million
05/21/2024$1.34$1.32
-1.49%		$1.37$1.3111,336 shs$57.63 million
05/20/2024$1.34$1.34$1.39$1.3432,943 shs$58.50 million
05/17/2024$1.30$1.34
+3.08%		$1.40$1.329,029 shs$58.50 million
05/16/2024$1.35$1.30
-3.70%		$1.44$1.2487,552 shs$56.76 million
05/15/2024$1.34$1.35
+0.75%		$1.40$1.3311,417 shs$58.94 million
05/14/2024$1.26$1.34
+6.35%		$1.34$1.262,480 shs$58.50 million
05/13/2024$1.26$1.26$1.31$1.2653,380 shs$55.01 million
05/10/2024$1.33$1.26
-5.26%		$1.33$1.254,527 shs$55.01 million
05/09/2024$1.37$1.33
-2.93%		$1.38$1.3016,749 shs$58.06 million
05/08/2024$1.34$1.37
+2.24%		$1.40$1.2625,707 shs$59.81 million
05/07/2024$1.38$1.34
-2.90%		$1.42$1.3218,466 shs$58.50 million
05/06/2024$1.36$1.38
+1.47%		$1.50$1.35177,296 shs$60.25 million
05/03/2024$1.36$1.36$1.38$1.366,033 shs$59.38 million
05/02/2024$1.34$1.36
+1.49%		$1.40$1.3628,024 shs$59.38 million
05/01/2024$1.32$1.34
+1.21%		$1.35$1.335,690 shs$58.50 million
04/30/2024$1.29$1.32
+2.64%		$1.42$1.29157,548 shs$57.81 million
04/29/2024$1.37$1.29
-5.84%		$1.38$1.2737,448 shs$56.32 million
04/26/2024$1.36$1.37
+0.74%		$1.40$1.372,898 shs$59.81 million
04/25/2024$1.37$1.36
-0.73%		$1.37$1.302,122 shs$59.38 million
04/24/2024$1.34$1.37
+2.24%		$1.39$1.3011,423 shs$59.81 million
04/23/2024$1.23$1.34
+8.94%		$1.35$1.2718,369 shs$58.50 million
04/22/2024$1.23$1.23$1.24$1.203,639 shs$53.70 million
04/19/2024$1.25$1.23
-1.60%		$1.34$1.2112,759 shs$53.70 million
04/18/2024$1.25$1.25$1.31$1.243,855 shs$54.58 million
04/17/2024$1.27$1.25
-1.57%		$1.29$1.2232,280 shs$54.58 million
04/16/2024$1.28$1.27
-0.78%		$1.29$1.2532,495 shs$55.45 million
04/15/2024$1.26$1.28
+1.59%		$1.30$1.2219,527 shs$55.89 million
04/12/2024$1.41$1.27
-9.93%		$1.40$1.263,950 shs$55.45 million
04/11/2024$1.37$1.41
+2.92%		$1.41$1.3732,234 shs$61.56 million
04/10/2024$1.40$1.37
-2.14%		$1.40$1.3219,567 shs$59.81 million
04/09/2024$1.44$1.40
-2.78%		$1.46$1.3935,236 shs$61.12 million
04/08/2024$1.48$1.44
-2.70%		$1.50$1.4021,409 shs$62.87 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$1.41$1.48
+4.96%		$1.48$1.39154,143 shs$64.11 million
04/04/2024$1.46$1.41
-3.42%		$1.48$1.4018,008 shs$61.08 million
04/03/2024$1.48$1.46
-1.35%		$1.50$1.3885,278 shs$63.25 million
04/02/2024$1.38$1.48
+7.25%		$1.50$1.35193,757 shs$64.11 million
04/01/2024$1.37$1.38
+0.73%		$1.40$1.3232,762 shs$59.78 million
03/29/2024$1.37$1.37$1.40$1.3711,168 shs$59.35 million
03/28/2024$1.39$1.37
-1.44%		$1.40$1.3711,168 shs$59.35 million
03/27/2024$1.34$1.39
+3.73%		$1.40$1.3236,091 shs$60.22 million
03/26/2024$1.35$1.34
-0.74%		$1.37$1.32180,623 shs$58.05 million
03/25/2024$1.42$1.35
-4.93%		$1.41$1.3432,031 shs$58.48 million
03/22/2024$1.41$1.42
+0.71%		$1.47$1.3724,037 shs$61.51 million
03/21/2024$1.39$1.41
+1.44%		$1.44$1.4028,563 shs$61.08 million
03/20/2024$1.40$1.39
-0.71%		$1.47$1.36161,567 shs$60.21 million
03/19/2024$1.35$1.40
+3.70%		$1.46$1.3267,170 shs$60.65 million
03/18/2024$1.30$1.35
+3.85%		$1.42$1.33264,638 shs$58.48 million
03/15/2024$1.30$1.30$1.35$1.1184,248 shs$56.31 million
03/14/2024$1.33$1.30
-2.26%		$1.35$1.2527,379 shs$56.32 million
03/13/2024$1.30$1.33
+2.31%		$1.37$1.2639,809 shs$57.62 million
03/12/2024$1.38$1.30
-5.45%		$1.38$1.2893,329 shs$56.32 million
03/11/2024$1.39$1.38
-1.08%		$1.40$1.3781,947 shs$59.57 million
03/08/2024$1.38$1.39
+0.72%		$1.40$1.37190,145 shs$60.22 million
03/07/2024$1.39$1.38
-0.72%		$1.40$1.33219,786 shs$59.78 million
03/06/2024$1.40$1.39
-0.71%		$1.41$1.37198,890 shs$60.22 million
03/05/2024$1.38$1.40
+1.45%		$1.42$1.34134,763 shs$60.65 million
03/04/2024$1.35$1.38
+2.22%		$1.41$1.3618,871 shs$59.78 million
03/01/2024$1.37$1.35
-1.46%		$1.40$1.3563,319 shs$58.48 million
02/29/2024$1.38$1.37
-0.72%		$1.42$1.3239,667 shs$59.35 million

Related Companies:
This page (NASDAQ:MCHX) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders