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
2018-06-20 3.19 3.19 3.09 3.13 4,299
2018-06-19 3.17 3.185 3.09 3.18 2,799
2018-06-18 3.14 3.20 3.10 3.10 3,567
2018-06-15 3.03 3.14 3.03 3.13 3,680
2018-06-14 3.04 3.05 3.00 3.02 3,034
2018-06-13 2.94 3.00 2.94 2.98 2,602
2018-06-12 2.93 3.07 2.90 2.95 15,207
2018-06-11 2.61 2.73 2.61 2.73 7,262
2018-06-08 2.655 2.71 2.655 2.71 2,089
2018-06-07 2.73 2.73 2.64 2.64 1,108
2018-06-06 2.71 2.73 2.64 2.71 1,870
2018-06-05 2.64 2.70 2.64 2.66 1,082
2018-06-04 2.63 2.63 2.60 2.62 5,436
2018-06-01 2.72 2.72 2.58 2.60 6,403
2018-05-31 2.64 2.73 2.60 2.71 5,783
2018-05-30 2.58 2.62 2.55 2.55 15,959
2018-05-29 2.70 2.70 2.63 2.66 1,979
2018-05-25 2.64 2.70 2.64 2.68 541
2018-05-24 2.73 2.75 2.64 2.64 8,459
2018-05-23 2.62 2.76 2.60 2.75 3,229
2018-05-22 2.63 2.67 2.60 2.63 2,815
2018-05-21 2.68 2.68 2.63 2.63 506
2018-05-18 2.65 2.66 2.65 2.66 548
2018-05-17 2.65 2.69 2.65 2.67 1,576
2018-05-16 2.69 2.69 2.63 2.63 2,633
2018-05-15 2.68 2.68 2.65 2.65 1,164
2018-05-14 2.69 2.72 2.66 2.66 904
2018-05-11 2.69 2.72 2.66 2.72 1,220
2018-05-10 2.65 2.69 2.65 2.65 1,901
2018-05-09 2.70 2.70 2.65 2.65 3,755

» 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.