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

Historical Prices For Marchex, Inc. - Class B Common Stock (MCHX)

Date Range:

2025-05-15 - 2025-08-15

Date	Open	High	Low	Close	Volume	Adjusted Close
8/14/2025	1.75	1.82	1.66	1.81	41,462	1.81
8/13/2025	2.01	2.01	1.37	1.81	673,037	1.81
8/12/2025	2.03	2.05	2.00	2.03	16,086	2.03
8/11/2025	1.99	2.05	1.85	1.97	52,089	1.97
8/08/2025	2.10	2.14	2.06	2.13	18,036	2.13
8/07/2025	2.13	2.13	2.06	2.12	10,487	2.12
8/06/2025	2.02	2.13	2.02	2.11	8,585	2.11
8/05/2025	2.06	2.14	2.03	2.13	12,149	2.13
8/04/2025	1.89	2.12	1.89	2.06	60,126	2.06
8/01/2025	1.96	1.99	1.90	1.93	2,651	1.93
7/31/2025	1.90	1.97	1.90	1.94	3,479	1.94
7/30/2025	1.98	1.98	1.93	1.93	7,133	1.93
7/29/2025	2.00	2.04	1.91	1.92	18,905	1.92
7/28/2025	2.02	2.03	1.97	1.98	6,125	1.98
7/25/2025	2.04	2.04	2.00	2.03	5,245	2.03
7/24/2025	2.00	2.06	2.00	2.03	3,314	2.03
7/23/2025	2.02	2.08	2.00	2.05	9,124	2.05
7/22/2025	2.07	2.14	2.02	2.02	30,602	2.02
7/21/2025	2.01	2.10	2.00	2.10	13,161	2.10
7/18/2025	1.95	2.03	1.95	2.03	14,798	2.03
7/17/2025	2.00	2.06	1.95	1.95	58,174	1.95
7/16/2025	2.04	2.06	2.00	2.00	52,449	2.00
7/15/2025	2.11	2.11	2.00	2.01	18,279	2.01
7/14/2025	2.00	2.07	2.00	2.01	15,130	2.01
7/11/2025	2.02	2.05	2.00	2.02	7,830	2.02
7/10/2025	2.08	2.08	2.03	2.05	12,995	2.05
7/09/2025	2.09	2.09	2.02	2.06	25,648	2.06
7/08/2025	2.10	2.15	2.04	2.04	21,988	2.04
7/07/2025	2.18	2.20	2.04	2.04	12,992	2.04
7/03/2025	2.12	2.19	2.11	2.13	21,795	2.13
7/02/2025	2.19	2.26	2.13	2.12	9,525	2.12
7/01/2025	2.23	2.27	2.11	2.16	25,682	2.16
6/30/2025	2.22	2.22	2.14	2.19	9,852	2.19
6/27/2025	2.16	2.20	2.10	2.15	31,234	2.15
6/26/2025	2.11	2.16	2.08	2.16	20,879	2.16
6/25/2025	2.12	2.18	2.05	2.11	22,256	2.11
6/24/2025	2.16	2.30	2.12	2.15	23,868	2.15
6/23/2025	2.12	2.15	2.07	2.11	55,457	2.11
6/20/2025	1.89	2.31	1.89	2.12	424,282	2.12
6/18/2025	1.87	1.95	1.87	1.90	14,830	1.90
6/17/2025	1.86	1.92	1.80	1.90	17,718	1.90
6/16/2025	1.90	1.90	1.90	1.90	13,207	1.90
6/13/2025	1.95	1.95	1.85	1.85	29,597	1.85
6/12/2025	1.88	1.97	1.86	1.96	4,806	1.96
6/11/2025	1.95	1.97	1.93	1.97	6,216	1.97
6/10/2025	1.95	1.99	1.91	1.99	37,117	1.99
6/09/2025	1.86	1.95	1.86	1.92	7,070	1.92
6/06/2025	1.86	1.97	1.86	1.91	96,110	1.91
6/05/2025	1.89	1.92	1.83	1.90	78,051	1.90
6/04/2025	1.73	1.88	1.68	1.88	174,395	1.88
6/03/2025	1.54	1.73	1.54	1.68	144,167	1.68
6/02/2025	1.55	1.60	1.55	1.55	2,954	1.55
5/30/2025	1.60	1.62	1.60	1.60	2,670	1.60
5/29/2025	1.70	1.72	1.61	1.61	21,088	1.61
5/28/2025	1.62	1.74	1.62	1.70	1,320	1.70
5/27/2025	1.57	1.70	1.57	1.67	28,029	1.67
5/23/2025	1.73	1.73	1.65	1.67	18,171	1.67
5/22/2025	1.63	1.74	1.63	1.69	25,842	1.69
5/21/2025	1.60	1.75	1.60	1.67	14,895	1.67
5/20/2025	1.70	1.73	1.64	1.64	15,321	1.64
5/19/2025	1.59	1.72	1.45	1.72	38,987	1.72
5/16/2025	1.69	1.79	1.62	1.62	74,452	1.62
5/15/2025	1.50	1.76	1.49	1.71	50,996	1.71