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
2017-11-22 3.40 3.50 3.40 3.47 1,825
2017-11-21 3.42 3.60 3.42 3.45 2,230
2017-11-20 3.27 3.42 3.27 3.38 1,282
2017-11-17 3.33 3.33 3.29 3.29 563
2017-11-16 3.38 3.38 3.34 3.35 1,096
2017-11-15 3.35 3.39 3.35 3.37 3,019
2017-11-14 3.25 3.34 3.22 3.34 4,080
2017-11-13 3.22 3.27 3.21 3.23 5,278
2017-11-10 3.24 3.24 3.23 3.23 1,400
2017-11-09 3.16 3.28 3.16 3.26 3,085
2017-11-08 3.09 3.10 3.02 3.03 2,813
2017-11-07 3.08 3.08 3.03 3.06 1,597
2017-11-06 3.31 3.31 3.09 3.15 7,451
2017-11-03 3.05 3.11 3.04 3.04 13,924
2017-11-02 3.07 3.14 3.06 3.07 1,988
2017-11-01 3.11 3.11 3.06 3.06 3,016
2017-10-31 3.14 3.14 3.11 3.11 698
2017-10-30 3.10 3.12 3.07 3.11 1,880
2017-10-27 3.06 3.13 3.06 3.13 1,139
2017-10-26 3.10 3.12 3.10 3.12 700
2017-10-25 3.10 3.12 3.10 3.12 400
2017-10-24 3.07 3.10 3.07 3.10 400
2017-10-23 3.03 3.07 3.03 3.06 500
2017-10-20 3.12 3.12 3.08 3.08 112
2017-10-19 3.17 3.17 3.15 3.15 6,771
2017-10-18 3.13 3.16 3.13 3.15 752
2017-10-17 3.10 3.11 3.10 3.11 1,500
2017-10-16 3.14 3.14 3.13 3.13 200
2017-10-13 3.14 3.14 3.08 3.13 1,313
2017-10-12 3.10 3.16 3.10 3.16 1,317

» 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.