Stockscreener 앱 받기
1.39
6.08%
-0.09
시간 외 거래:
1.33
-0.06
-4.32%
Marchex Inc 주식 (MCHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $1.53 | $1.29 | $0.2389 | 87,770.0 | -6.08% |
| 2025-04-03 | $1.55 | $1.47 | $0.076 | 24,090.0 | -2.63% |
| 2025-04-02 | $1.61 | $1.49 | $0.1175 | 35,571.0 | -4.40% |
| 2025-04-01 | $1.70 | $1.58 | $0.12 | 31,748.0 | -2.45% |
| 2025-03-31 | $1.66 | $1.63 | $0.03 | 32,527.0 | -2.98% |
| 2025-03-28 | $1.80 | $1.67 | $0.1299 | 98,488.0 | -0.59% |
| 2025-03-27 | $1.73 | $1.69 | $0.04 | 13,002.0 | +0.00% |
| 2025-03-26 | $1.78 | $1.68 | $0.10 | 69,992.0 | -4.52% |
| 2025-03-25 | $1.80 | $1.73 | $0.075 | 120,093.0 | -4.32% |
| 2025-03-24 | $1.90 | $1.76 | $0.14 | 119,181.0 | +0.00% |
| 2025-03-21 | $1.90 | $1.75 | $0.15 | 59,525.0 | +5.11% |
| 2025-03-20 | $1.99 | $1.65 | $0.34 | 93,203.0 | -8.81% |
| 2025-03-19 | $1.94 | $1.80 | $0.14 | 89,968.0 | +3.76% |
| 2025-03-18 | $1.90 | $1.86 | $0.04 | 9,757.0 | -2.62% |
| 2025-03-17 | $1.99 | $1.90 | $0.0916 | 49,021.0 | -3.54% |
| 2025-03-14 | $2.00 | $1.93 | $0.07 | 20,544.0 | +0.51% |
| 2025-03-13 | $2.00 | $1.94 | $0.06 | 35,332.0 | -1.01% |
| 2025-03-12 | $2.02 | $1.94 | $0.08 | 43,621.0 | -0.50% |
| 2025-03-11 | $2.09 | $1.96 | $0.13 | 51,524.0 | +0.00% |
| 2025-03-10 | $2.08 | $2.00 | $0.085 | 47,587.0 | -4.76% |
| 2025-03-07 | $2.10 | $1.90 | $0.20 | 87,188.0 | +7.14% |
| 2025-03-06 | $1.97 | $1.95 | $0.02 | 51,452.0 | +0.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.70 | $1.29 | $0.41 | 266,949.0 | -14.72% |
| 2025-03 | $2.10 | $1.63 | $0.47 | 1,155,770.0 | -18.09% |
| 2025-02 | $2.15 | $1.88 | $0.27 | 922,984.0 | -1.00% |
| 2025-01 | $2.13 | $1.76 | $0.37 | 618,887.0 | +14.86% |
Marchex Inc 주식 (MCHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.40 | $1.74 | $0.66 | 2,118,443.0 | -0.43% |
| 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% |
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% |
3.67%
자본화:
|
볼륨(24시간):