Stockscreener 앱 받기
1.26
5.26%
-0.0699
Marchex Inc 주식 (MCHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $1.33 | $1.25 | $0.08 | 4,527.0 | -5.26% |
| 2024-05-09 | $1.38 | $1.30 | $0.08 | 16,749.0 | -2.93% |
| 2024-05-08 | $1.40 | $1.23 | $0.17 | 25,707.0 | +2.24% |
| 2024-05-07 | $1.42 | $1.32 | $0.10 | 18,466.0 | -2.90% |
| 2024-05-06 | $1.50 | $1.35 | $0.15 | 177,296.0 | +1.47% |
| 2024-05-03 | $1.38 | $1.36 | $0.02 | 6,033.0 | +0.00% |
| 2024-05-02 | $1.40 | $1.36 | $0.04 | 28,024.0 | +1.49% |
| 2024-05-01 | $1.37 | $1.33 | $0.04 | 5,690.0 | +1.21% |
| 2024-04-30 | $1.42 | $1.29 | $0.13 | 157,548.0 | +2.64% |
| 2024-04-29 | $1.38 | $1.27 | $0.111 | 37,448.0 | -5.84% |
| 2024-04-26 | $1.40 | $1.37 | $0.03 | 2,898.0 | +1.48% |
| 2024-04-25 | $1.37 | $1.29 | $0.08 | 2,122.0 | -1.46% |
| 2024-04-24 | $1.39 | $1.30 | $0.0947 | 11,423.0 | +1.86% |
| 2024-04-23 | $1.35 | $1.26 | $0.0921 | 18,369.0 | +9.35% |
| 2024-04-22 | $1.24 | $1.20 | $0.04 | 3,639.0 | +0.00% |
| 2024-04-19 | $1.33 | $1.21 | $0.125 | 12,759.0 | -1.60% |
| 2024-04-18 | $1.31 | $1.24 | $0.07 | 4,546.0 | +0.00% |
| 2024-04-17 | $1.29 | $1.22 | $0.0699 | 32,280.0 | -0.79% |
| 2024-04-16 | $1.29 | $1.22 | $0.07 | 32,495.0 | -1.56% |
| 2024-04-15 | $1.30 | $1.22 | $0.08 | 19,527.0 | +1.59% |
| 2024-04-12 | $1.38 | $1.26 | $0.12 | 3,950.0 | -8.03% |
Marchex Inc 주식 (MCHX) 연도별 가격 이력
이 심층 분석에서는 Marchex Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Marchex Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Marchex Inc 주식 (MCHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.50 | $1.23 | $0.27 | 287,019.0 | -4.83% |
| 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% |
Marchex Inc 주식 (MCHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Marchex Inc 주식 (MCHX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
6.15%
13.72%
자본화:
|
볼륨(24시간):