MARCHEX CL B Historical Stock Price

Below is the stock price history for Marchex Cl B MCHX. Data is recorded each day for the historical open, high, low, close and volume. The Marchex Cl B stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Marchex Cl B Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 3.29 3.29 3.15 3.20 5,500
2018-02-16 3.38 3.38 3.20 3.26 15,537
2018-02-15 3.51 3.51 3.45 3.47 1,814
2018-02-14 3.40 3.52 3.40 3.49 6,027
2018-02-13 3.31 3.43 3.29 3.43 3,246
2018-02-12 3.40 3.40 3.37 3.37 2,385
2018-02-09 3.45 3.45 3.37 3.38 2,619
2018-02-08 3.45 3.47 3.39 3.42 1,831
2018-02-07 3.52 3.52 3.43 3.49 2,461
2018-02-06 3.49 3.49 3.40 3.49 3,116
2018-02-05 3.42 3.42 3.34 3.36 4,429
2018-02-02 3.40 3.42 3.36 3.40 1,619
2018-02-01 3.42 3.46 3.42 3.44 514
2018-01-31 3.415 3.45 3.415 3.45 600
2018-01-30 3.41 3.46 3.38 3.38 465
2018-01-29 3.47 3.47 3.45 3.45 400
2018-01-26 3.46 3.50 3.46 3.48 2,640
2018-01-25 3.52 3.52 3.46 3.47 567
2018-01-24 3.58 3.58 3.53 3.53 600
2018-01-23 3.53 3.55 3.53 3.55 3,716
2018-01-22 3.46 3.55 3.46 3.53 10,861
2018-01-19 3.46 3.47 3.46 3.47 415
2018-01-18 3.42 3.48 3.42 3.48 1,438
2018-01-17 3.64 3.64 3.46 3.46 1,146
2018-01-16 3.35 3.40 3.35 3.40 3,374
2018-01-12 3.35 3.35 3.29 3.29 300
2018-01-11 3.37 3.40 3.36 3.38 2,354
2018-01-10 3.42 3.43 3.37 3.37 1,736
2018-01-09 3.42 3.44 3.39 3.39 363
2018-01-08 3.41 3.45 3.41 3.45 1,929

» More Marchex Cl B Stock Price History

To see other companies like Marchex Cl B (MCHX), view our stock market today for news, and other data.