Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Marchex, Inc. - Class B Common Stock (NQ:MCHX)

1.980 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	1.920	2.020	1.920	1.980	16,160	+0.00(+0.00%)
Aug 18, 2025	2.040	2.040	1.920	1.980	33,608	+0.04(+2.06%)
Aug 15, 2025	1.803	2.012	1.790	1.940	122,577	+0.13(+7.18%)
Aug 14, 2025	1.750	1.820	1.660	1.810	41,462	+0.00(+0.22%)
Aug 13, 2025	2.010	2.010	1.370	1.806	673,037	-0.22(-11.03%)
Aug 12, 2025	2.030	2.055	2.004	2.030	16,086	+0.06(+3.05%)
Aug 11, 2025	1.990	2.053	1.853	1.970	52,089	-0.16(-7.51%)
Aug 08, 2025	2.096	2.136	2.055	2.130	18,036	+0.01(+0.47%)
Aug 07, 2025	2.130	2.130	2.065	2.120	10,487	+0.01(+0.47%)
Aug 06, 2025	2.020	2.135	2.020	2.110	8,585	-0.02(-0.94%)
Aug 05, 2025	2.060	2.140	2.030	2.130	12,149	+0.07(+3.40%)
Aug 04, 2025	1.890	2.120	1.890	2.060	60,126	+0.14(+7.01%)
Aug 01, 2025	1.960	1.990	1.900	1.925	2,651	-0.01(-0.77%)
Jul 31, 2025	1.900	1.967	1.900	1.940	3,479	+0.01(+0.52%)
Jul 30, 2025	1.980	1.980	1.930	1.930	7,133	+0.01(+0.52%)
Jul 29, 2025	2.000	2.040	1.910	1.920	18,905	-0.06(-3.03%)
Jul 28, 2025	2.020	2.030	1.965	1.980	6,125	-0.05(-2.34%)
Jul 25, 2025	2.040	2.040	2.000	2.027	5,245	-0.00(-0.13%)
Jul 24, 2025	2.000	2.060	2.000	2.030	3,314	-0.02(-0.98%)
Jul 23, 2025	2.020	2.080	2.000	2.050	9,124	+0.03(+1.49%)
Jul 22, 2025	2.070	2.140	2.020	2.020	30,602	-0.08(-3.81%)
Jul 21, 2025	2.010	2.100	2.001	2.100	13,161	+0.07(+3.45%)
Jul 18, 2025	1.954	2.030	1.954	2.030	14,798	+0.08(+4.10%)
Jul 17, 2025	2.000	2.055	1.950	1.950	58,174	-0.05(-2.50%)
Jul 16, 2025	2.040	2.057	2.000	2.000	52,449	-0.01(-0.50%)
Jul 15, 2025	2.110	2.110	2.000	2.010	18,279	+0.00(+0.00%)
Jul 14, 2025	2.000	2.070	2.000	2.010	15,130	-0.01(-0.54%)
Jul 11, 2025	2.020	2.050	2.000	2.021	7,830	-0.03(-1.41%)
Jul 10, 2025	2.077	2.077	2.030	2.050	12,995	-0.01(-0.28%)
Jul 09, 2025	2.090	2.090	2.020	2.056	25,648	+0.02(+0.77%)
Jul 08, 2025	2.100	2.155	2.040	2.040	21,988	+0.00(+0.00%)
Jul 07, 2025	2.180	2.200	2.040	2.040	12,992	-0.09(-4.23%)
Jul 03, 2025	2.120	2.190	2.110	2.130	21,795	+0.01(+0.47%)
Jul 02, 2025	2.190	2.260	2.130	2.120	9,525	-0.04(-1.85%)
Jul 01, 2025	2.230	2.266	2.110	2.160	25,682	-0.03(-1.37%)
Jun 30, 2025	2.220	2.220	2.140	2.190	9,852	+0.04(+1.86%)
Jun 27, 2025	2.160	2.196	2.100	2.150	31,234	-0.01(-0.46%)
Jun 26, 2025	2.110	2.160	2.080	2.160	20,879	+0.05(+2.37%)
Jun 25, 2025	2.120	2.180	2.050	2.110	22,256	-0.04(-1.86%)
Jun 24, 2025	2.160	2.300	2.115	2.150	23,868	+0.04(+1.90%)
Jun 23, 2025	2.120	2.150	2.070	2.110	55,457	-0.01(-0.47%)
Jun 20, 2025	1.890	2.310	1.890	2.120	424,282	+0.22(+11.58%)
Jun 18, 2025	1.870	1.946	1.870	1.900	14,830	+0.00(+0.00%)
Jun 17, 2025	1.856	1.917	1.801	1.900	17,718	+0.00(+0.00%)
Jun 16, 2025	1.900	1.901	1.900	1.900	13,207	+0.05(+2.70%)
Jun 13, 2025	1.945	1.952	1.850	1.850	29,597	-0.11(-5.61%)
Jun 12, 2025	1.880	1.966	1.865	1.960	4,806	-0.01(-0.51%)
Jun 11, 2025	1.950	1.970	1.930	1.970	6,216	-0.02(-1.01%)
Jun 10, 2025	1.950	1.990	1.911	1.990	37,117	+0.07(+3.65%)
Jun 09, 2025	1.860	1.950	1.860	1.920	7,070	+0.01(+0.52%)
Jun 06, 2025	1.865	1.970	1.865	1.910	96,110	+0.01(+0.53%)
Jun 05, 2025	1.890	1.920	1.830	1.900	78,051	+0.02(+1.06%)
Jun 04, 2025	1.730	1.880	1.685	1.880	174,395	+0.20(+11.90%)
Jun 03, 2025	1.536	1.732	1.536	1.680	144,167	+0.13(+8.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Marchex, Inc. - Class B Common Stock (NQ:MCHX)

Historical Prices