Marchex Inc. Class B Common Stockのデータ

Marchex Inc. Class B Common Stockの基本情報

名前 Marchex Inc. Class B Common Stock
ティッカー MCHX
国 United States
上場年 2004.0
セクター Miscellaneous

Marchex Inc. Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.38 3.1 3.34 3.27 108000.0 3.27
2021-02-12 3.29 2.96 3.02 3.29 138900.0 3.29
2021-02-11 3.12 2.91 3.07 2.99 73200.0 2.99
2021-02-10 3.37 2.93 3.04 3.07 224300.0 3.07
2021-02-09 3.19 2.98 3.09 3.0 95000.0 3.0
2021-02-08 3.15 2.97 3.15 3.09 155800.0 3.09
2021-02-05 3.05 2.95 3.03 2.99 102400.0 2.99
2021-02-04 3.05 2.9 3.0 2.94 124800.0 2.94
2021-02-03 3.04 2.87 2.87 2.98 91500.0 2.98
2021-02-02 2.9 2.76 2.87 2.9 29200.0 2.9
2021-02-01 2.94 2.75 2.94 2.87 59900.0 2.87
2021-01-29 2.93 2.75 2.85 2.92 68500.0 2.92
2021-01-28 2.92 2.7 2.78 2.88 75800.0 2.88
2021-01-27 2.76 2.61 2.76 2.76 85200.0 2.76
2021-01-26 2.95 2.68 2.68 2.76 168500.0 2.76
2021-01-25 2.74 2.5 2.7 2.68 62300.0 2.68
2021-01-22 2.78 2.69 2.77 2.73 55500.0 2.73
2021-01-21 2.81 2.75 2.81 2.78 38800.0 2.78
2021-01-20 2.85 2.66 2.75 2.79 113900.0 2.79
2021-01-19 2.83 2.42 2.42 2.76 363100.0 2.76
2021-01-15 2.43 2.27 2.39 2.42 48500.0 2.42
2021-01-14 2.37 2.29 2.34 2.37 75800.0 2.37
2021-01-13 2.33 2.25 2.27 2.3 220500.0 2.3
2021-01-12 2.29 2.15 2.29 2.26 34200.0 2.26
2021-01-11 2.3 2.16 2.18 2.23 44200.0 2.23
2021-01-08 2.27 2.17 2.27 2.22 49800.0 2.22
2021-01-07 2.3 2.19 2.2 2.25 86900.0 2.25
2021-01-06 2.35 2.18 2.24 2.19 68700.0 2.19
2021-01-05 2.26 2.07 2.07 2.26 208900.0 2.26
2021-01-04 2.05 1.99 2.04 2.02 64000.0 2.02
2020-12-31 2.03 1.91 1.91 1.96 57400.0 1.96
2020-12-30 2.19 1.62 2.15 1.92 429800.0 1.92
2020-12-29 2.28 2.07 2.28 2.12 49300.0 2.12
2020-12-28 2.22 2.13 2.13 2.17 20400.0 2.17
2020-12-24 2.15 2.09 2.13 2.15 41300.0 2.15
2020-12-23 2.2 2.06 2.15 2.09 40800.0 2.09
2020-12-22 2.15 2.1 2.13 2.14 31400.0 2.14
2020-12-21 2.18 2.05 2.05 2.13 43500.0 2.13
2020-12-18 2.19 2.04 2.16 2.07 77400.0 2.07
2020-12-17 2.19 2.13 2.18 2.17 34700.0 2.17
2020-12-16 2.21 2.12 2.16 2.15 30700.0 2.15
2020-12-15 2.25 2.11 2.2 2.2 45100.0 2.2
2020-12-14 2.42 2.2 2.31 2.2 65800.0 2.2
2020-12-11 2.36 2.3 2.35 2.33 21000.0 2.33
2020-12-10 2.39 2.31 2.37 2.38 31900.0 2.38
2020-12-09 2.49 2.31 2.46 2.34 53100.0 2.34
2020-12-08 2.49 2.38 2.42 2.45 80900.0 2.45
2020-12-07 2.45 2.35 2.37 2.4 98700.0 2.4
2020-12-04 2.37 2.31 2.34 2.36 61400.0 2.36
2020-12-03 2.4 2.13 2.15 2.35 119500.0 2.35
2020-12-02 2.15 2.11 2.14 2.15 28600.0 2.15
2020-12-01 2.19 2.1 2.18 2.15 50200.0 2.15
2020-11-30 2.18 2.12 2.15 2.16 55500.0 2.16
2020-11-27 2.2 2.12 2.2 2.17 13200.0 2.17
2020-11-25 2.19 2.09 2.09 2.18 54400.0 2.18
2020-11-24 2.18 2.04 2.07 2.18 109400.0 2.18
2020-11-23 2.05 2.0 2.01 2.05 18100.0 2.05
2020-11-20 2.06 1.98 2.06 2.01 53500.0 2.01
2020-11-19 2.1 1.84 1.85 2.06 225700.0 2.06
2020-11-18 1.85 1.75 1.81 1.83 46000.0 1.83
2020-11-17 1.87 1.8 1.84 1.81 59000.0 1.81
2020-11-16 1.88 1.81 1.85 1.83 41800.0 1.83
2020-11-13 1.85 1.75 1.76 1.8 66000.0 1.8
2020-11-12 1.79 1.73 1.76 1.76 44100.0 1.76
2020-11-11 1.79 1.75 1.79 1.76 27900.0 1.76
2020-11-10 1.84 1.69 1.82 1.82 77200.0 1.82
2020-11-09 1.83 1.75 1.78 1.79 65900.0 1.79
2020-11-06 1.86 1.73 1.8 1.82 33700.0 1.82
2020-11-05 1.86 1.78 1.8 1.8 52700.0 1.8
2020-11-04 1.89 1.76 1.89 1.8 45000.0 1.8
2020-11-03 1.89 1.78 1.78 1.85 35300.0 1.85
2020-11-02 1.78 1.72 1.73 1.77 44100.0 1.77
2020-10-30 1.71 1.69 1.69 1.71 46500.0 1.71
2020-10-29 1.72 1.68 1.71 1.68 46000.0 1.68
2020-10-28 1.8 1.7 1.78 1.7 66600.0 1.7
2020-10-27 1.86 1.78 1.86 1.79 33200.0 1.79
2020-10-26 1.9 1.81 1.9 1.82 26100.0 1.82
2020-10-23 1.95 1.88 1.91 1.89 29700.0 1.89
2020-10-22 1.95 1.79 1.86 1.9 47300.0 1.9
2020-10-21 1.92 1.81 1.87 1.84 151400.0 1.84
2020-10-20 1.95 1.87 1.93 1.87 26700.0 1.87
2020-10-19 1.95 1.84 1.9 1.94 145800.0 1.94
2020-10-16 1.94 1.83 1.9 1.9 79600.0 1.9
2020-10-15 1.96 1.86 1.92 1.88 54200.0 1.88
2020-10-14 2.06 1.86 2.06 1.9 172000.0 1.9
2020-10-13 2.13 2.0 2.13 2.06 70900.0 2.06
2020-10-12 2.17 2.12 2.17 2.13 61500.0 2.13
2020-10-09 2.24 2.13 2.21 2.16 108500.0 2.16
2020-10-08 2.18 2.1 2.17 2.14 69200.0 2.14
2020-10-07 2.16 2.13 2.16 2.16 62200.0 2.16
2020-10-06 2.17 2.13 2.14 2.15 130700.0 2.15
2020-10-05 2.15 2.14 2.14 2.14 98200.0 2.14
2020-10-02 2.15 2.11 2.11 2.14 134400.0 2.14
2020-10-01 2.14 2.12 2.14 2.14 130600.0 2.14
2020-09-30 2.12 2.09 2.1 2.12 257800.0 2.12
2020-09-29 2.1 2.09 2.1 2.1 64000.0 2.1
2020-09-28 2.1 2.06 2.1 2.1 236900.0 2.1
2020-09-25 2.09 2.04 2.04 2.08 126800.0 2.08
2020-09-24 2.14 2.01 2.02 2.06 834400.0 2.06
2020-09-23 1.85 1.8 1.85 1.8 96700.0 1.8
2020-09-22 1.86 1.8 1.8 1.85 51400.0 1.85
2020-09-21 1.82 1.79 1.8 1.8 71700.0 1.8
2020-09-18 1.81 1.78 1.8 1.78 186000.0 1.78
2020-09-17 1.81 1.76 1.76 1.79 44200.0 1.79
2020-09-16 1.83 1.76 1.83 1.79 58400.0 1.79
2020-09-15 1.83 1.8 1.8 1.82 91500.0 1.82
2020-09-14 1.82 1.79 1.8 1.81 41100.0 1.81
2020-09-11 1.81 1.79 1.8 1.81 50800.0 1.81
2020-09-10 1.82 1.79 1.81 1.8 58400.0 1.8
2020-09-09 1.82 1.79 1.81 1.81 54600.0 1.81
2020-09-08 1.82 1.79 1.8 1.82 57900.0 1.82
2020-09-04 1.83 1.79 1.82 1.8 52600.0 1.8
2020-09-03 1.85 1.81 1.83 1.82 67800.0 1.82
2020-09-02 1.85 1.82 1.84 1.84 34800.0 1.84
2020-09-01 1.86 1.81 1.82 1.83 80300.0 1.83
2020-08-31 1.84 1.77 1.84 1.79 96900.0 1.79
2020-08-28 1.84 1.8 1.82 1.82 17100.0 1.82
2020-08-27 1.83 1.77 1.81 1.81 42900.0 1.81
2020-08-26 1.84 1.8 1.82 1.8 66100.0 1.8
2020-08-25 1.85 1.8 1.84 1.83 106700.0 1.83
2020-08-24 1.87 1.81 1.87 1.85 74600.0 1.85
2020-08-21 1.85 1.81 1.81 1.85 45900.0 1.85
2020-08-20 1.87 1.77 1.79 1.84 138800.0 1.84
2020-08-19 1.79 1.75 1.77 1.79 68000.0 1.79
2020-08-18 1.83 1.76 1.83 1.76 68300.0 1.76
2020-08-17 1.85 1.77 1.85 1.83 123300.0 1.83
2020-08-14 1.87 1.82 1.84 1.85 130300.0 1.85
2020-08-13 1.88 1.68 1.76 1.85 587600.0 1.85
2020-08-12 1.84 1.75 1.81 1.76 163000.0 1.76
2020-08-11 1.9 1.75 1.9 1.76 323400.0 1.76
2020-08-10 1.82 1.7 1.75 1.78 423300.0 1.78
2020-08-07 1.73 1.65 1.65 1.73 119200.0 1.73
2020-08-06 1.7 1.65 1.69 1.65 42800.0 1.65
2020-08-05 1.72 1.67 1.67 1.72 82800.0 1.72
2020-08-04 1.7 1.61 1.61 1.67 86100.0 1.67
2020-08-03 1.63 1.55 1.58 1.61 119600.0 1.61
2020-07-31 1.59 1.53 1.59 1.56 46400.0 1.56
2020-07-30 1.62 1.54 1.56 1.57 140500.0 1.57
2020-07-29 1.61 1.55 1.59 1.56 45700.0 1.56
2020-07-28 1.66 1.59 1.64 1.61 33900.0 1.61
2020-07-27 1.68 1.63 1.67 1.64 46400.0 1.64
2020-07-24 1.72 1.65 1.72 1.67 66100.0 1.67
2020-07-23 1.77 1.7 1.7 1.71 136700.0 1.71
2020-07-22 1.74 1.67 1.7 1.69 132100.0 1.69
2020-07-21 1.73 1.7 1.71 1.72 40900.0 1.72
2020-07-20 1.74 1.68 1.73 1.7 116100.0 1.7
2020-07-17 1.74 1.7 1.72 1.74 51300.0 1.74
2020-07-16 1.79 1.68 1.68 1.72 163900.0 1.72
2020-07-15 1.74 1.7 1.73 1.71 86600.0 1.71
2020-07-14 1.71 1.66 1.7 1.7 71000.0 1.7
2020-07-13 1.74 1.67 1.73 1.7 96600.0 1.7
2020-07-10 1.74 1.66 1.66 1.7 143000.0 1.7
2020-07-09 1.71 1.53 1.56 1.65 175600.0 1.65
2020-07-08 1.6 1.52 1.55 1.55 76400.0 1.55
2020-07-07 1.57 1.51 1.51 1.55 155800.0 1.55
2020-07-06 1.53 1.44 1.47 1.52 419300.0 1.52
2020-07-02 1.59 1.43 1.57 1.44 154900.0 1.44
2020-07-01 1.69 1.54 1.57 1.55 154800.0 1.55
2020-06-30 1.6 1.46 1.48 1.58 249600.0 1.58
2020-06-29 1.63 1.51 1.54 1.52 325700.0 1.52
2020-06-26 1.56 1.4 1.52 1.5 3481100.0 1.5
2020-06-25 1.58 1.5 1.5 1.52 654900.0 1.52
2020-06-24 1.52 1.48 1.5 1.48 615900.0 1.48
2020-06-23 1.66 1.5 1.64 1.52 213100.0 1.52
2020-06-22 1.64 1.59 1.6 1.64 234500.0 1.64
2020-06-19 1.61 1.5 1.52 1.6 334000.0 1.6
2020-06-18 1.54 1.47 1.52 1.54 141900.0 1.54
2020-06-17 1.56 1.48 1.53 1.52 113800.0 1.52
2020-06-16 1.55 1.47 1.52 1.52 237200.0 1.52
2020-06-15 1.54 1.41 1.45 1.47 194000.0 1.47
2020-06-12 1.73 1.46 1.72 1.51 283700.0 1.51
2020-06-11 1.69 1.6 1.66 1.66 501100.0 1.66
2020-06-10 1.83 1.67 1.83 1.7 217200.0 1.7
2020-06-09 1.83 1.67 1.74 1.81 197900.0 1.81
2020-06-08 1.77 1.7 1.74 1.74 179900.0 1.74
2020-06-05 1.74 1.66 1.73 1.7 262200.0 1.7
2020-06-04 1.67 1.61 1.61 1.66 155000.0 1.66
2020-06-03 1.64 1.55 1.59 1.63 308000.0 1.63
2020-06-02 1.67 1.52 1.65 1.55 269900.0 1.55
2020-06-01 1.75 1.55 1.56 1.65 313900.0 1.65
2020-05-29 1.6 1.5 1.59 1.55 174700.0 1.55
2020-05-28 1.61 1.52 1.55 1.59 175600.0 1.59
2020-05-27 1.58 1.47 1.52 1.55 145900.0 1.55
2020-05-26 1.51 1.39 1.4 1.5 180900.0 1.5
2020-05-22 1.4 1.29 1.35 1.36 161400.0 1.36
2020-05-21 1.37 1.26 1.26 1.35 179600.0 1.35
2020-05-20 1.46 1.23 1.35 1.26 446700.0 1.26
2020-05-19 1.38 1.28 1.38 1.29 184100.0 1.29
2020-05-18 1.43 1.35 1.4 1.38 144800.0 1.38
2020-05-15 1.4 1.34 1.34 1.36 93700.0 1.36
2020-05-14 1.34 1.26 1.34 1.34 153000.0 1.34
2020-05-13 1.46 1.28 1.46 1.36 218700.0 1.36
2020-05-12 1.7 1.43 1.7 1.46 450200.0 1.46
2020-05-11 1.84 1.7 1.74 1.81 164600.0 1.81
2020-05-08 1.75 1.64 1.66 1.72 112000.0 1.72
2020-05-07 1.64 1.52 1.56 1.63 107900.0 1.63
2020-05-06 1.58 1.5 1.5 1.55 131300.0 1.55
2020-05-05 1.69 1.5 1.58 1.54 112200.0 1.54
2020-05-04 1.59 1.48 1.57 1.57 116400.0 1.57
2020-05-01 1.63 1.51 1.61 1.59 104900.0 1.59
2020-04-30 1.75 1.58 1.75 1.67 141400.0 1.67
2020-04-29 1.84 1.75 1.84 1.78 158100.0 1.78
2020-04-28 1.96 1.7 1.94 1.75 199500.0 1.75
2020-04-27 1.91 1.46 1.46 1.89 272600.0 1.89
2020-04-24 1.46 1.38 1.4 1.45 130700.0 1.45
2020-04-23 1.49 1.36 1.38 1.37 115300.0 1.37
2020-04-22 1.41 1.28 1.31 1.38 146100.0 1.38
2020-04-21 1.34 1.25 1.25 1.3 112700.0 1.3
2020-04-20 1.38 1.26 1.38 1.29 285500.0 1.29
2020-04-17 1.49 1.38 1.41 1.39 150400.0 1.39
2020-04-16 1.45 1.38 1.45 1.38 89700.0 1.38
2020-04-15 1.56 1.42 1.56 1.48 88300.0 1.48
2020-04-14 1.62 1.38 1.39 1.59 423600.0 1.59
2020-04-13 1.52 1.37 1.48 1.4 117200.0 1.4
2020-04-09 1.51 1.38 1.42 1.49 178000.0 1.49
2020-04-08 1.36 1.29 1.32 1.36 516600.0 1.36
2020-04-07 1.41 1.28 1.41 1.31 144600.0 1.31
2020-04-06 1.49 1.28 1.29 1.4 277200.0 1.4
2020-04-03 1.3 1.15 1.3 1.25 208700.0 1.25
2020-04-02 1.36 1.27 1.3 1.29 236600.0 1.29
2020-04-01 1.48 1.3 1.46 1.32 429700.0 1.32
2020-03-31 1.55 1.38 1.51 1.45 298600.0 1.45
2020-03-30 1.53 1.31 1.36 1.52 118600.0 1.52
2020-03-27 1.4 1.29 1.36 1.33 292400.0 1.33
2020-03-26 1.59 1.36 1.44 1.4 245500.0 1.4
2020-03-25 1.61 1.33 1.53 1.4 286400.0 1.4
2020-03-24 1.58 1.49 1.5 1.56 118200.0 1.56
2020-03-23 1.49 1.34 1.45 1.44 106500.0 1.44
2020-03-20 1.5 1.4 1.4 1.43 209700.0 1.43
2020-03-19 1.65 1.1 1.39 1.43 517200.0 1.43
2020-03-18 1.7 1.35 1.68 1.39 340700.0 1.39
2020-03-17 1.8 1.5 1.68 1.79 394000.0 1.79
2020-03-16 1.75 1.62 1.75 1.66 310300.0 1.66
2020-03-13 1.95 1.8 1.87 1.88 292100.0 1.88
2020-03-12 1.98 1.78 1.91 1.78 250600.0 1.78
2020-03-11 2.05 1.95 2.05 2.01 263100.0 2.01
2020-03-10 2.38 2.07 2.28 2.11 360700.0 2.11
2020-03-09 2.41 2.27 2.41 2.28 354000.0 2.28
2020-03-06 2.58 2.45 2.47 2.49 168400.0 2.49
2020-03-05 2.62 2.46 2.62 2.5 157400.0 2.5
2020-03-04 2.73 2.48 2.55 2.68 152200.0 2.68
2020-03-03 2.73 2.5 2.65 2.52 349300.0 2.52
2020-03-02 2.7 2.59 2.59 2.66 137300.0 2.66
2020-02-28 2.64 2.55 2.56 2.59 268800.0 2.59
2020-02-27 2.72 2.54 2.67 2.56 273900.0 2.56
2020-02-26 2.87 2.67 2.83 2.7 140400.0 2.7
2020-02-25 3.0 2.8 2.97 2.83 228000.0 2.83
2020-02-24 3.01 2.95 3.01 2.96 108100.0 2.96
2020-02-21 3.09 2.98 3.08 3.0 204600.0 3.0
2020-02-20 3.08 2.98 2.98 3.04 184600.0 3.04
2020-02-19 3.06 2.91 3.01 2.95 444300.0 2.95
2020-02-18 3.21 2.98 3.18 2.98 957600.0 2.98