U.S. markets closed

Marchex, Inc. (MCHX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.36000.0000 (0.00%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20241.36211.38001.36001.36001.36006,017
02 may 20241.38001.40001.36001.36001.360028,000
01 may 20241.35001.37001.33001.34001.34005,700
30 abr 20241.29001.42001.29001.32001.3200157,500
29 abr 20241.28001.38001.27001.29001.290037,400
26 abr 20241.40001.40001.37001.37001.37002,900
25 abr 20241.31001.37001.29001.35001.35002,100
24 abr 20241.35001.39001.30001.37001.370011,400
23 abr 20241.27001.35001.26001.35001.350018,400
22 abr 20241.23001.24001.20001.23001.23003,600
19 abr 20241.34001.34001.21001.23001.230012,800
18 abr 20241.30001.31001.24001.25001.25004,600
17 abr 20241.22001.29001.22001.25001.250032,300
16 abr 20241.24001.29001.22001.26001.260032,500
15 abr 20241.24001.30001.22001.28001.280019,500
12 abr 20241.38001.38001.26001.26001.26004,000
11 abr 20241.38001.40001.37001.37001.370032,200
10 abr 20241.38001.40001.32001.37001.370019,600
09 abr 20241.42001.46001.39001.40001.400035,300
08 abr 20241.46001.50001.40001.44001.440021,400
05 abr 20241.41001.48001.39001.48001.4800154,100
04 abr 20241.46001.48001.40001.41001.410018,000
03 abr 20241.45001.50001.38001.46001.460085,300
02 abr 20241.35001.50001.35001.48001.4800193,800
01 abr 20241.36001.40001.32001.38001.380032,800
28 mar 20241.39001.40001.37001.37001.370011,200
27 mar 20241.35001.40001.32001.39001.390036,100
26 mar 20241.36001.37001.32001.34001.3400180,700
25 mar 20241.36001.44001.34001.35001.350032,000
22 mar 20241.46001.47001.36001.42001.420024,000
21 mar 20241.40001.44001.40001.41001.410028,600
20 mar 20241.40001.47001.36001.39001.3900161,600
19 mar 20241.32001.46001.32001.40001.400067,200
18 mar 20241.37001.42001.34001.35001.3500264,600
15 mar 20241.29001.35001.11001.30001.300084,200
14 mar 20241.34001.35001.25001.30001.300027,400
13 mar 20241.26001.37001.26001.33001.330039,900
12 mar 20241.38001.38001.28001.30001.300093,300
11 mar 20241.40001.40001.37001.38001.380081,900
08 mar 20241.39001.40001.37001.39001.3900190,100
07 mar 20241.40001.40001.33001.38001.3800219,800
06 mar 20241.39001.41001.37001.39001.3900199,900
05 mar 20241.40001.42001.34001.40001.4000134,800
04 mar 20241.36001.41001.36001.38001.380018,900
01 mar 20241.39001.40001.35001.35001.350063,300
29 feb 20241.38001.42001.32001.37001.370039,700
28 feb 20241.20001.44001.20001.41001.4100686,400
27 feb 20241.20001.28001.19001.23001.2300194,700
26 feb 20241.19001.28001.17001.25001.2500410,900
23 feb 20241.25001.26001.14001.23001.2300151,100
22 feb 20241.33001.33001.23001.24001.24009,600
21 feb 20241.25001.36001.25001.30001.30008,500
20 feb 20241.29001.33001.26001.32001.320022,700
16 feb 20241.31001.37001.26001.28001.28004,800
15 feb 20241.38001.38001.27001.35001.35005,700
14 feb 20241.27001.32001.26001.32001.32006,600
13 feb 20241.31001.31001.27001.27001.270012,900
12 feb 20241.40001.40001.32001.32001.320010,400
09 feb 20241.38001.42001.32001.40001.40005,400
08 feb 20241.38001.42001.35001.35001.350023,500
07 feb 20241.37001.38001.34001.37001.37004,000
06 feb 20241.30001.32001.30001.31001.310097,100
05 feb 20241.28001.35001.28001.34001.34001,500
02 feb 20241.34001.38001.31001.35001.350070,600
01 feb 20241.40001.42001.36001.38001.380026,100
31 ene 20241.41001.41001.35001.36001.36009,300
30 ene 20241.47001.47001.38001.40001.40009,900
29 ene 20241.35001.48001.35001.44001.440022,900
26 ene 20241.38001.45001.35001.38001.380026,000
25 ene 20241.48001.49001.43001.43001.430028,700
24 ene 20241.32001.48001.31001.48001.4800106,900
23 ene 20241.28001.36001.28001.36001.360016,300
22 ene 20241.35001.35001.28001.28001.280016,900
19 ene 20241.27001.31001.26001.31001.310015,200
18 ene 20241.27001.30001.27001.30001.30002,900
17 ene 20241.29001.29001.26001.29001.29004,500
16 ene 20241.26001.31001.26001.28001.28005,900
12 ene 20241.29001.33001.29001.33001.33005,200
11 ene 20241.33001.34001.31001.34001.34004,400
10 ene 20241.29001.34001.25001.33001.330037,500
09 ene 20241.33001.33001.30001.31001.31009,400
08 ene 20241.25001.34001.25001.33001.330011,500
05 ene 20241.45001.46001.25001.29001.290063,800
04 ene 20241.36001.40001.35001.40001.400012,900
03 ene 20241.33001.36001.27001.33001.330037,600
02 ene 20241.35001.41001.31001.31001.310026,200
29 dic 20231.36001.45001.35001.36001.360028,700
28 dic 20231.44001.47001.39001.42001.420032,400
27 dic 20231.45001.48001.41001.45001.450018,600
26 dic 20231.48001.48001.45001.45001.45001,700
22 dic 20231.48001.49001.44001.46001.460018,100
21 dic 20231.44001.48001.33001.48001.480041,200
20 dic 20231.37001.46001.35001.46001.460023,500
19 dic 20231.48001.48001.33001.40001.4000140,800
18 dic 20231.44001.48001.43001.43001.43005,100
15 dic 20231.37001.46001.34001.44001.440076,100
14 dic 20231.37001.41001.33001.41001.410023,900
13 dic 20231.30001.44001.30001.37001.370018,200
12 dic 20231.43001.43001.28001.28001.280010,700
11 dic 20231.39001.46001.39001.39001.39006,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...