XNAS
Datos históricos de Marchex, Inc.
Marchex, Inc. · MCHX
$1.28
▲ +0.02 (+1.56%)
Última operación · 10/10/2026, 19:30:11 UTC
- Variación en el periodo
- −33.51%
- Máximo
- US$2.03
- 13 de octubre de 2025
- Mínimo
- US$1.15
- 15 de septiembre de 2026
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.36 | 1.36 | 1.24 | 1.28 | −5.88% | 28,247 |
| 8 oct 2026 | 1.36 | 1.40 | 1.31 | 1.36 | −0.73% | 41,315.996 |
| 7 oct 2026 | 1.28 | 1.42 | 1.28 | 1.37 | +0.74% | 76,823.194 |
| 6 oct 2026 | 1.31 | 1.37 | 1.31 | 1.36 | +6.25% | 27,942.273 |
| 5 oct 2026 | 1.32 | 1.39 | 1.27 | 1.28 | −0.78% | 31,720.113 |
| 2 oct 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 0.00% | 21,503.083 |
| 1 oct 2026 | 1.29 | 1.36 | 1.27 | 1.29 | 0.00% | 19,921.083 |
| 30 sep 2026 | 1.33 | 1.33 | 1.22 | 1.29 | 0.00% | 14,020.448 |
| 29 sep 2026 | 1.36 | 1.36 | 1.28 | 1.29 | −2.27% | 14,045.083 |
| 28 sep 2026 | 1.30 | 1.35 | 1.27 | 1.32 | +0.76% | 33,561.083 |
| 25 sep 2026 | 1.33 | 1.36 | 1.27 | 1.31 | 0.00% | 15,625.555 |
| 24 sep 2026 | 1.35 | 1.45 | 1.30 | 1.31 | −1.50% | 13,273.083 |
| 23 sep 2026 | 1.42 | 1.42 | 1.32 | 1.33 | −6.34% | 9,055.083 |
| 22 sep 2026 | 1.43 | 1.50 | 1.41 | 1.42 | +2.16% | 55,573.899 |
| 21 sep 2026 | 1.23 | 1.47 | 1.23 | 1.39 | +10.32% | 63,158.328 |
| 18 sep 2026 | 1.35 | 1.38 | 1.23 | 1.26 | −7.35% | 502,743.836 |
| 17 sep 2026 | 1.30 | 1.38 | 1.28 | 1.36 | +5.43% | 95,762.091 |
| 16 sep 2026 | 1.25 | 1.33 | 1.25 | 1.29 | +4.88% | 34,789.82 |
| 15 sep 2026 | 1.23 | 1.30 | 1.15 | 1.23 | 0.00% | 50,782.15 |
| 14 sep 2026 | 1.38 | 1.38 | 1.23 | 1.23 | −9.89% | 104,141.846 |
| 11 sep 2026 | 1.64 | 1.68 | 1.36 | 1.37 | −4.21% | 22,180.116 |
| 10 sep 2026 | 1.58 | 1.58 | 1.42 | 1.43 | −10.09% | 82,193.091 |
| 9 sep 2026 | 1.66 | 1.66 | 1.57 | 1.59 | +0.96% | 5,854.782 |
| 8 sep 2026 | 1.74 | 1.80 | 1.56 | 1.57 | −9.77% | 52,040.609 |
| 4 sep 2026 | 1.76 | 1.78 | 1.71 | 1.74 | −1.14% | 17,313.091 |
| 3 sep 2026 | 1.78 | 1.78 | 1.72 | 1.76 | 0.00% | 14,572.784 |
| 2 sep 2026 | 1.77 | 1.80 | 1.76 | 1.76 | 0.00% | 8,597.293 |
| 1 sep 2026 | 1.81 | 1.86 | 1.76 | 1.76 | −2.76% | 8,394.529 |
| 31 ago 2026 | 1.85 | 1.87 | 1.80 | 1.81 | −1.63% | 7,874.067 |
| 28 ago 2026 | 1.82 | 2.00 | 1.80 | 1.84 | +1.66% | 53,474.942 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.