Marchex, Inc. - Price History
Monthly price history for MCHX (Marchex, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.36 | $1.36 |
| April 2024 | $1.32 | $1.32 |
| March 2024 | $1.37 | $1.37 |
| February 2024 | $1.37 | $1.37 |
| January 2024 | $1.36 | $1.36 |
| December 2023 | $1.36 | $1.36 |
| November 2023 | $1.50 | $1.50 |
| October 2023 | $1.30 | $1.30 |
| September 2023 | $1.45 | $1.45 |
| August 2023 | $1.70 | $1.70 |
| July 2023 | $1.96 | $1.96 |
| June 2023 | $2.12 | $2.12 |
| May 2023 | $1.94 | $1.94 |
| April 2023 | $1.87 | $1.87 |
| March 2023 | $1.82 | $1.82 |
| February 2023 | $2.10 | $2.10 |
| January 2023 | $2.05 | $2.05 |
| December 2022 | $1.60 | $1.60 |
| November 2022 | $1.70 | $1.70 |
| October 2022 | $1.61 | $1.61 |
| September 2022 | $1.68 | $1.68 |
| August 2022 | $2.07 | $2.07 |
| July 2022 | $1.96 | $1.96 |
| June 2022 | $1.32 | $1.32 |
| May 2022 | $1.93 | $1.93 |
| April 2022 | $1.74 | $1.74 |
| March 2022 | $2.29 | $2.29 |
| February 2022 | $1.95 | $1.95 |
| January 2022 | $2.41 | $2.41 |
| December 2021 | $2.48 | $2.48 |
| November 2021 | $2.51 | $2.51 |
| October 2021 | $3.28 | $3.28 |
| September 2021 | $2.98 | $2.98 |
| August 2021 | $3.30 | $3.30 |
| July 2021 | $2.54 | $2.54 |
| June 2021 | $3.06 | $3.06 |
| May 2021 | $2.55 | $2.55 |
| April 2021 | $2.90 | $2.90 |
| March 2021 | $2.81 | $2.81 |
| February 2021 | $3 | $3 |
| January 2021 | $2.92 | $2.92 |
| December 2020 | $1.96 | $1.96 |
| November 2020 | $2.16 | $2.16 |
| October 2020 | $1.71 | $1.71 |
| September 2020 | $2.12 | $2.12 |
| August 2020 | $1.79 | $1.79 |
| July 2020 | $1.56 | $1.56 |
| June 2020 | $1.58 | $1.58 |
| May 2020 | $1.55 | $1.55 |
| April 2020 | $1.67 | $1.67 |
| March 2020 | $1.45 | $1.45 |
| February 2020 | $2.59 | $2.59 |
| January 2020 | $3.41 | $3.41 |
| December 2019 | $3.78 | $3.78 |
| November 2019 | $4.02 | $4.02 |
| October 2019 | $3.31 | $3.31 |
| September 2019 | $3.14 | $3.14 |
| August 2019 | $3.40 | $3.40 |
| July 2019 | $4.35 | $4.35 |
| June 2019 | $4.70 | $4.70 |
| May 2019 | $4.36 | $4.36 |
| April 2019 | $4.77 | $4.77 |
| March 2019 | $4.73 | $4.73 |
| February 2019 | $4.33 | $4.33 |
| January 2019 | $4 | $4 |
| December 2018 | $2.65 | $2.65 |
| November 2018 | $3.08 | $3.08 |
| October 2018 | $2.76 | $2.76 |
| September 2018 | $2.78 | $2.78 |
| August 2018 | $2.88 | $2.88 |
| July 2018 | $3.05 | $3.05 |
| June 2018 | $3.06 | $3.06 |
| May 2018 | $2.70 | $2.70 |
| April 2018 | $2.78 | $2.78 |
| March 2018 | $2.73 | $2.73 |
| February 2018 | $2.73 | $3.20 |
| January 2018 | $2.93 | $3.43 |
| December 2017 | $2.76 | $3.23 |
| November 2017 | $2.82 | $3.30 |
| October 2017 | $2.64 | $3.10 |
| September 2017 | $2.64 | $3.09 |
| August 2017 | $2.64 | $3.09 |
| July 2017 | $2.47 | $2.90 |
| June 2017 | $2.54 | $2.98 |
| May 2017 | $2.40 | $2.81 |
| April 2017 | $2.31 | $2.71 |
| March 2017 | $2.32 | $2.72 |
| February 2017 | $2.28 | $2.67 |
| January 2017 | $2.31 | $2.71 |
| December 2016 | $2.26 | $2.65 |
| November 2016 | $2.24 | $2.62 |
| October 2016 | $2.15 | $2.52 |
| September 2016 | $2.36 | $2.77 |
| August 2016 | $2.35 | $2.76 |
| July 2016 | $2.70 | $3.17 |
| June 2016 | $2.71 | $3.18 |
| May 2016 | $2.84 | $3.33 |
| April 2016 | $3.62 | $4.25 |
| March 2016 | $3.80 | $4.45 |
| February 2016 | $3.66 | $4.29 |
| January 2016 | $3.26 | $3.82 |
| December 2015 | $3.32 | $3.89 |
| November 2015 | $3.63 | $4.26 |
| October 2015 | $3.68 | $4.32 |
| September 2015 | $3.44 | $4.03 |
| August 2015 | $3.39 | $3.97 |
| July 2015 | $3.92 | $4.60 |
| June 2015 | $4.22 | $4.95 |
| May 2015 | $4.14 | $4.86 |
| April 2015 | $3.61 | $4.25 |
| March 2015 | $3.47 | $4.08 |
| February 2015 | $3.51 | $4.13 |
| January 2015 | $3.22 | $3.81 |
| December 2014 | $3.88 | $4.59 |
| November 2014 | $3.07 | $3.63 |
| October 2014 | $3.22 | $3.83 |
| September 2014 | $3.50 | $4.15 |
| August 2014 | $7.22 | $8.58 |
| July 2014 | $9.25 | $11 |
| June 2014 | $10.11 | $12.02 |
| May 2014 | $8.68 | $10.33 |
| April 2014 | $7.76 | $9.25 |
| March 2014 | $8.82 | $10.51 |
| February 2014 | $9.94 | $11.84 |
| January 2014 | $7.84 | $9.36 |
| December 2013 | $7.25 | $8.65 |
| November 2013 | $7.86 | $9.38 |
| October 2013 | $7.47 | $8.92 |
| September 2013 | $6.10 | $7.28 |
| August 2013 | $5.74 | $6.85 |
| July 2013 | $5.11 | $6.10 |
| June 2013 | $5.04 | $6.02 |
| May 2013 | $4.85 | $5.79 |
| April 2013 | $3.46 | $4.13 |
| March 2013 | $3.53 | $4.21 |
| February 2013 | $3.17 | $3.78 |
| January 2013 | $3.12 | $3.72 |
| December 2012 | $3.44 | $4.11 |
| November 2012 | $3.37 | $4.16 |
| October 2012 | $3.31 | $4.09 |
| September 2012 | $3.09 | $3.84 |
| August 2012 | $2.73 | $3.39 |
| July 2012 | $2.77 | $3.47 |
| June 2012 | $2.88 | $3.61 |
| May 2012 | $2.85 | $3.58 |
| April 2012 | $2.76 | $3.48 |
| March 2012 | $3.54 | $4.46 |
| February 2012 | $3.40 | $4.29 |
| January 2012 | $3.57 | $4.52 |
| December 2011 | $4.94 | $6.25 |
| November 2011 | $5.46 | $6.91 |
| October 2011 | $7.01 | $8.89 |
| September 2011 | $6.70 | $8.50 |
| August 2011 | $7.93 | $10.06 |
| July 2011 | $6.82 | $8.67 |
| June 2011 | $6.99 | $8.88 |
| May 2011 | $6.13 | $7.79 |
| April 2011 | $5.54 | $7.06 |
| March 2011 | $6.18 | $7.87 |
| February 2011 | $7.06 | $8.99 |
| January 2011 | $7.46 | $9.52 |
| December 2010 | $7.48 | $9.54 |
| November 2010 | $5.66 | $7.22 |
| October 2010 | $5.02 | $6.42 |
| September 2010 | $4.26 | $5.45 |
| August 2010 | $3.13 | $4.01 |
| July 2010 | $3.63 | $4.66 |
| June 2010 | $3 | $3.85 |
| May 2010 | $3.95 | $5.07 |
| April 2010 | $4.08 | $5.26 |
| March 2010 | $3.97 | $5.11 |
| February 2010 | $3.99 | $5.14 |
| January 2010 | $4.25 | $5.49 |
| December 2009 | $3.93 | $5.08 |
| November 2009 | $3.59 | $4.64 |
| October 2009 | $3.49 | $4.53 |
| September 2009 | $3.78 | $4.91 |
| August 2009 | $3.30 | $4.28 |
| July 2009 | $3.37 | $4.39 |
| June 2009 | $2.60 | $3.39 |
| May 2009 | $2.56 | $3.33 |
| April 2009 | $3.47 | $4.52 |
| March 2009 | $2.63 | $3.44 |
| February 2009 | $3.11 | $4.07 |
| January 2009 | $3.82 | $5.01 |
| December 2008 | $4.44 | $5.83 |
| November 2008 | $4.25 | $5.58 |
| October 2008 | $5.84 | $7.68 |
| September 2008 | $7.82 | $10.29 |
| August 2008 | $8.57 | $11.27 |
| July 2008 | $8.84 | $11.62 |
| June 2008 | $9.36 | $12.32 |
| May 2008 | $10.04 | $13.22 |
| April 2008 | $7.84 | $10.33 |
| March 2008 | $7.57 | $9.98 |
| February 2008 | $6.69 | $8.83 |
| January 2008 | $6.02 | $7.94 |
| December 2007 | $8.22 | $10.86 |
| November 2007 | $9.31 | $12.31 |
| October 2007 | $8.54 | $11.29 |
| September 2007 | $7.18 | $9.51 |
| August 2007 | $6.89 | $9.12 |
| July 2007 | $10.17 | $13.48 |
| June 2007 | $12.31 | $16.32 |
| May 2007 | $11.68 | $15.49 |
| April 2007 | $9.63 | $12.79 |
| March 2007 | $11.54 | $15.32 |
| February 2007 | $10.15 | $13.48 |
| January 2007 | $9.17 | $12.17 |
| December 2006 | $10.06 | $13.38 |
| November 2006 | $10.30 | $13.69 |
| October 2006 | $10.67 | $14.18 |
| September 2006 | $11.54 | $15.34 |
| August 2006 | $12.35 | $16.42 |
| July 2006 | $9.59 | $12.75 |
| June 2006 | $12.36 | $16.43 |
| May 2006 | $12.85 | $17.08 |
| April 2006 | $16.37 | $21.76 |
| March 2006 | $16.17 | $21.50 |
| February 2006 | $16.50 | $21.94 |
| January 2006 | $18.30 | $24.32 |
| December 2005 | $16.92 | $22.49 |
| November 2005 | $17.60 | $23.40 |
| October 2005 | $12.68 | $16.85 |
| September 2005 | $12.46 | $16.56 |
| August 2005 | $11.04 | $14.68 |
| July 2005 | $12.36 | $16.43 |
| June 2005 | $11.31 | $15.04 |
| May 2005 | $11.22 | $14.92 |
| April 2005 | $12.70 | $16.88 |
| March 2005 | $14.02 | $18.64 |
| February 2005 | $15.61 | $20.75 |
| January 2005 | $13.55 | $18.01 |
| December 2004 | $15.80 | $21 |
| November 2004 | $11.76 | $15.63 |
| October 2004 | $10.34 | $13.74 |
| September 2004 | $9.37 | $12.46 |
| August 2004 | $6.92 | $9.20 |
| July 2004 | $7.04 | $9.36 |
| June 2004 | $8.41 | $11.18 |
| May 2004 | $7.90 | $10.50 |
| April 2004 | $9.85 | $13.09 |
| March 2004 | $6.68 | $8.88 |
MCHX
Price: $1.36
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.29 USD
P/E Ratio: -4.55
Exchange: NMS
Sector: Communication Services
Industry: Advertising Agencies
Volume: 23293
Ebitda: -663000Market Capitalization: 62.4 million
Average Dividend Frequency: 4