ストックスクリーナーアプリを入手
1.99
0.51%
0.01
Marchex Inc (MCHX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.01 | $1.92 | $0.09 | 32,909.0 | +0.51% |
| 2024-12-19 | $2.06 | $1.92 | $0.14 | 19,605.0 | +2.59% |
| 2024-12-18 | $2.15 | $1.93 | $0.2199 | 78,876.0 | -8.96% |
| 2024-12-17 | $2.13 | $2.02 | $0.105 | 30,402.0 | +2.91% |
| 2024-12-16 | $2.10 | $1.98 | $0.1177 | 47,058.0 | -0.48% |
| 2024-12-13 | $2.15 | $2.07 | $0.08 | 31,169.0 | -2.36% |
| 2024-12-12 | $2.20 | $2.01 | $0.19 | 99,720.0 | -1.85% |
| 2024-12-11 | $2.40 | $1.96 | $0.4399 | 1,085,268.0 | -1.82% |
| 2024-12-10 | $2.24 | $2.08 | $0.16 | 42,474.0 | +0.00% |
| 2024-12-09 | $2.24 | $2.10 | $0.1377 | 57,587.0 | +3.29% |
| 2024-12-06 | $2.15 | $1.85 | $0.30 | 204,570.0 | +15.14% |
| 2024-12-05 | $1.90 | $1.79 | $0.11 | 67,705.0 | -2.12% |
| 2024-12-04 | $1.90 | $1.78 | $0.12 | 72,208.0 | +7.09% |
| 2024-12-03 | $1.87 | $1.75 | $0.12 | 19,914.0 | -0.85% |
| 2024-12-02 | $1.84 | $1.77 | $0.0748 | 31,118.0 | -2.08% |
| 2024-11-29 | $1.89 | $1.76 | $0.1326 | 29,735.0 | -2.26% |
| 2024-11-27 | $1.88 | $1.70 | $0.18 | 41,867.0 | +7.51% |
| 2024-11-26 | $1.74 | $1.70 | $0.04 | 47,093.0 | -0.57% |
| 2024-11-25 | $1.77 | $1.69 | $0.08 | 110,825.0 | +5.45% |
| 2024-11-22 | $1.74 | $1.65 | $0.0946 | 37,654.0 | -2.94% |
Marchex Inc (MCHX) 株の年ごとの株価履歴
この詳細な分析では、Marchex Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMCHX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Marchex Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のMarchex Inc (MCHX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.40 | $1.75 | $0.65 | 1,953,492.0 | +9.47% |
| 2024-11 | $1.90 | $1.65 | $0.25 | 871,624.0 | -1.20% |
| 2024-10 | $1.90 | $1.60 | $0.30 | 458,315.0 | -1.60% |
| 2024-09 | $2.00 | $1.65 | $0.35 | 424,854.0 | -5.08% |
| 2024-08 | $2.15 | $1.62 | $0.535 | 794,540.0 | +13.22% |
| 2024-07 | $1.80 | $1.36 | $0.4441 | 796,649.0 | +12.99% |
| 2024-06 | $1.75 | $1.34 | $0.41 | 848,676.0 | +11.59% |
| 2024-05 | $1.51 | $1.23 | $0.28 | 931,158.0 | +4.23% |
| 2024-04 | $1.50 | $1.20 | $0.30 | 930,834.0 | -3.36% |
| 2024-03 | $1.47 | $1.11 | $0.36 | 1,951,199.0 | +0.00% |
| 2024-02 | $1.44 | $1.14 | $0.30 | 1,792,167.0 | +0.74% |
| 2024-01 | $1.49 | $1.25 | $0.239 | 473,845.0 | +0.00% |
2023年のMarchex Inc (MCHX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.65 | $1.28 | $0.3651 | 537,623.0 | -9.33% |
| 2023-11 | $1.60 | $1.27 | $0.335 | 302,241.0 | +15.38% |
| 2023-10 | $1.56 | $1.22 | $0.34 | 728,239.0 | -10.34% |
| 2023-09 | $1.79 | $1.25 | $0.545 | 378,375.0 | -14.71% |
| 2023-08 | $2.06 | $1.55 | $0.51 | 310,780.0 | -13.27% |
| 2023-07 | $2.14 | $1.83 | $0.31 | 186,131.0 | -7.55% |
| 2023-06 | $2.20 | $1.92 | $0.285 | 629,488.0 | +9.28% |
| 2023-05 | $2.08 | $1.65 | $0.43 | 675,777.0 | +3.74% |
| 2023-04 | $1.99 | $1.77 | $0.22 | 356,592.0 | +2.75% |
| 2023-03 | $2.11 | $1.68 | $0.4321 | 676,789.0 | -13.33% |
| 2023-02 | $2.21 | $1.98 | $0.2299 | 1,142,465.0 | +2.44% |
| 2023-01 | $2.07 | $1.59 | $0.48 | 440,525.0 | +28.12% |
2022年のMarchex Inc (MCHX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.90 | $1.36 | $0.5373 | 399,002.0 | -5.88% |
| 2022-11 | $1.94 | $1.59 | $0.3536 | 309,436.0 | +5.59% |
| 2022-10 | $1.90 | $1.34 | $0.56 | 745,283.0 | -4.17% |
| 2022-09 | $2.10 | $1.54 | $0.56 | 620,766.0 | -18.84% |
| 2022-08 | $2.30 | $1.76 | $0.5399 | 847,833.0 | +5.61% |
| 2022-07 | $2.12 | $1.24 | $0.88 | 811,723.0 | +48.48% |
| 2022-06 | $2.01 | $1.23 | $0.78 | 659,915.0 | -31.61% |
| 2022-05 | $2.32 | $1.65 | $0.67 | 786,419.0 | +10.92% |
| 2022-04 | $2.36 | $1.70 | $0.66 | 295,174.0 | -24.02% |
| 2022-03 | $2.49 | $1.76 | $0.73 | 701,112.0 | +17.44% |
| 2022-02 | $2.52 | $1.66 | $0.86 | 471,713.0 | -19.09% |
| 2022-01 | $2.66 | $2.05 | $0.61 | 626,796.0 | -2.82% |
3.01%
0.64%
大文字化:
|
ボリューム (24 時間):