Stockscreener 앱 받기
1.63
0.61%
-0.01
시간 외 거래:
1.66
0.03
+1.84%
Marchex Inc 주식 (MCHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $1.66 | $1.61 | $0.0515 | 17,840.0 | -0.61% |
| 2025-12-11 | $1.66 | $1.60 | $0.0626 | 23,328.0 | +0.00% |
| 2025-12-10 | $1.72 | $1.63 | $0.0899 | 63,827.0 | -2.38% |
| 2025-12-09 | $1.72 | $1.65 | $0.07 | 24,183.0 | +1.20% |
| 2025-12-08 | $1.71 | $1.64 | $0.0693 | 8,381.0 | -0.60% |
| 2025-12-05 | $1.71 | $1.61 | $0.0976 | 6,934.0 | +0.01% |
| 2025-12-04 | $1.69 | $1.60 | $0.0871 | 8,707.0 | +1.20% |
| 2025-12-03 | $1.70 | $1.56 | $0.14 | 15,643.0 | +2.48% |
| 2025-12-02 | $1.65 | $1.58 | $0.0688 | 8,225.0 | +0.63% |
| 2025-12-01 | $1.63 | $1.59 | $0.0355 | 2,943.0 | -1.56% |
| 2025-11-28 | $1.63 | $1.60 | $0.03 | 2,639.0 | +2.23% |
| 2025-11-26 | $1.67 | $1.59 | $0.08 | 26,526.0 | -3.05% |
| 2025-11-25 | $1.66 | $1.59 | $0.0691 | 22,224.0 | +1.86% |
| 2025-11-24 | $1.61 | $1.45 | $0.16 | 62,217.0 | +10.27% |
| 2025-11-21 | $1.50 | $1.44 | $0.06 | 51,397.0 | +2.10% |
| 2025-11-20 | $1.55 | $1.42 | $0.1299 | 73,577.0 | -1.52% |
| 2025-11-19 | $1.53 | $1.44 | $0.0888 | 39,276.0 | +0.14% |
| 2025-11-18 | $1.46 | $1.32 | $0.1375 | 70,146.0 | +0.00% |
| 2025-11-17 | $1.56 | $1.40 | $0.1599 | 62,723.0 | -8.23% |
| 2025-11-14 | $1.70 | $1.54 | $0.16 | 32,990.0 | +2.60% |
| 2025-11-13 | $1.71 | $1.54 | $0.17 | 55,012.0 | -3.75% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.72 | $1.56 | $0.16 | 197,851.0 | +0.28% |
| 2025-11 | $1.79 | $1.32 | $0.468 | 727,680.0 | -7.12% |
| 2025-10 | $2.04 | $1.65 | $0.3895 | 805,823.0 | -3.11% |
| 2025-09 | $2.03 | $1.76 | $0.2745 | 396,608.0 | -7.85% |
| 2025-08 | $2.14 | $1.37 | $0.77 | 1,198,460.0 | +1.03% |
| 2025-07 | $2.27 | $1.90 | $0.3662 | 384,842.0 | -11.42% |
| 2025-06 | $2.31 | $1.54 | $0.7736 | 1,213,906.0 | +36.87% |
| 2025-05 | $1.79 | $1.26 | $0.53 | 569,262.0 | +8.84% |
| 2025-04 | $1.70 | $1.29 | $0.41 | 499,096.0 | -9.82% |
| 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% |
1.88%
0.00%
자본화:
|
볼륨(24시간):