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
2018-12-11 3.01 3.01 2.96 2.99 9,318
2018-12-10 3.04 3.045 3.02 3.02 1,957
2018-12-07 3.11 3.13 3.08 3.08 3,761
2018-12-06 3.04 3.14 3.04 3.12 4,177
2018-12-04 3.08 3.08 2.99 3.01 1,858
2018-12-03 3.12 3.12 3.04 3.08 2,478
2018-11-30 3.13 3.13 3.10 3.10 3,520
2018-11-29 3.05 3.10 3.05 3.08 8,583
2018-11-28 3.08 3.09 3.075 3.08 6,484
2018-11-27 3.08 3.09 3.04 3.08 4,819
2018-11-26 3.09 3.09 3.08 3.08 1,399
2018-11-23 3.07 3.07 3.04 3.04 900
2018-11-21 3.05 3.08 3.01 3.03 1,500
2018-11-20 2.89 3.00 2.89 2.97 2,540
2018-11-19 2.97 2.98 2.96 2.98 16,462
2018-11-16 2.97 2.99 2.95 2.97 2,331
2018-11-15 2.96 2.97 2.92 2.94 3,231
2018-11-14 2.95 2.97 2.95 2.95 11,448
2018-11-13 2.95 2.97 2.93 2.94 2,984
2018-11-12 2.95 2.96 2.94 2.95 5,219
2018-11-09 2.96 3.00 2.95 3.00 5,360
2018-11-08 2.95 2.95 2.95 2.95 400
2018-11-07 2.96 2.98 2.88 2.88 19,041
2018-11-06 2.94 2.99 2.94 2.95 16,788
2018-11-05 2.86 2.86 2.80 2.80 452
2018-11-02 2.86 2.92 2.85 2.85 1,857
2018-11-01 2.87 2.89 2.83 2.86 1,431
2018-10-31 2.69 2.80 2.69 2.74 3,880
2018-10-30 2.69 2.70 2.66 2.68 1,957
2018-10-29 2.58 2.66 2.58 2.66 3,560

» 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.