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
2018-09-21 2.90 2.95 2.86 2.95 3,199
2018-09-20 2.89 2.89 2.87 2.87 1,644
2018-09-19 2.82 2.84 2.80 2.81 664
2018-09-18 2.77 2.78 2.77 2.78 1,045
2018-09-17 2.72 2.74 2.70 2.74 1,735
2018-09-14 2.72 2.72 2.68 2.70 1,578
2018-09-13 2.74 2.74 2.74 2.74 100
2018-09-12 2.80 2.80 2.70 2.73 600
2018-09-11 2.78 2.78 2.75 2.77 1,143
2018-09-10 2.81 2.81 2.77 2.78 1,884
2018-09-07 2.84 2.88 2.81 2.84 2,006
2018-09-06 2.84 2.84 2.80 2.82 373
2018-09-05 2.78 2.84 2.78 2.84 588
2018-09-04 2.84 2.87 2.84 2.84 1,075
2018-08-31 2.88 2.93 2.88 2.90 2,031
2018-08-30 2.85 2.89 2.84 2.85 1,231
2018-08-29 2.74 2.87 2.74 2.86 1,581
2018-08-28 2.74 2.80 2.74 2.79 620
2018-08-27 2.75 2.78 2.70 2.78 1,385
2018-08-24 2.76 2.76 2.75 2.75 104
2018-08-23 2.78 2.78 2.75 2.77 206
2018-08-22 2.74 2.78 2.74 2.75 412
2018-08-21 2.74 2.78 2.73 2.73 2,223
2018-08-20 2.78 2.78 2.62 2.70 2,700
2018-08-17 2.76 2.76 2.75 2.75 200
2018-08-16 2.74 2.77 2.72 2.745 1,471
2018-08-15 2.76 2.76 2.72 2.72 405
2018-08-14 2.76 2.77 2.76 2.77 200
2018-08-13 2.77 2.77 2.77 2.77 100
2018-08-10 2.78 2.80 2.77 2.77 1,124

» 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.