MCHX - MARCHEX INC
1.58
-0.020 -1.266%
Share volume: 10,191
Last Updated: 05-08-2026
Business Services/Services – Misc. Business Services:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$1.60
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $1.62 | $1.62 | $1.62 | $1.62 | $1.50 | $1.50 | $1.58 | $1.58 | 10,191 | $10,191.00 |
| 05-07-2026 | $1.63 | $1.63 | $1.69 | $1.69 | $1.52 | $1.52 | $1.60 | $1.60 | 8,227 | $8,227.00 |
| 05-06-2026 | $1.75 | $1.75 | $1.75 | $1.75 | $1.64 | $1.64 | $1.64 | $1.64 | 10,613 | $10,613.00 |
| 05-05-2026 | $1.75 | $1.75 | $1.75 | $1.75 | $1.71 | $1.71 | $1.72 | $1.72 | 3,414 | $3,414.00 |
| 05-04-2026 | $1.71 | $1.71 | $1.75 | $1.75 | $1.71 | $1.71 | $1.73 | $1.73 | 4,569 | $4,569.00 |
| 05-01-2026 | $1.75 | $1.75 | $1.75 | $1.75 | $1.72 | $1.72 | $1.73 | $1.73 | 3,077 | $3,077.00 |
| 04-30-2026 | $1.68 | $1.68 | $1.74 | $1.74 | $1.65 | $1.65 | $1.74 | $1.74 | 14,586 | $14,586.00 |
| 04-29-2026 | $1.75 | $1.75 | $1.77 | $1.77 | $1.74 | $1.74 | $1.74 | $1.74 | 31,788 | $31,788.00 |
| 04-28-2026 | $1.74 | $1.74 | $1.78 | $1.78 | $1.74 | $1.74 | $1.75 | $1.75 | 13,974 | $13,974.00 |
| 04-27-2026 | $1.78 | $1.78 | $1.78 | $1.78 | $1.72 | $1.72 | $1.74 | $1.74 | 5,471 | $5,471.00 |