Stockscreener 앱 받기
2.13
0.47%
0.010
Marchex Inc 주식 (MCHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.14 | $2.06 | $0.0806 | 18,036.0 | +0.47% |
| 2025-08-07 | $2.13 | $2.06 | $0.065 | 10,486.0 | +0.47% |
| 2025-08-06 | $2.13 | $2.02 | $0.115 | 8,585.0 | -0.94% |
| 2025-08-05 | $2.14 | $2.03 | $0.11 | 12,149.0 | +3.40% |
| 2025-08-04 | $2.12 | $1.89 | $0.23 | 60,126.0 | +7.01% |
| 2025-08-01 | $1.99 | $1.90 | $0.09 | 2,649.0 | -0.77% |
| 2025-07-31 | $1.97 | $1.90 | $0.0669 | 3,479.0 | +0.52% |
| 2025-07-30 | $1.98 | $1.93 | $0.05 | 7,133.0 | +0.52% |
| 2025-07-29 | $2.04 | $1.91 | $0.13 | 18,905.0 | -3.03% |
| 2025-07-28 | $2.03 | $1.97 | $0.065 | 6,125.0 | -2.34% |
| 2025-07-25 | $2.04 | $2.00 | $0.04 | 5,244.0 | -0.13% |
| 2025-07-24 | $2.06 | $2.00 | $0.06 | 3,314.0 | -0.98% |
| 2025-07-23 | $2.05 | $2.04 | $0.015 | 815.0 | +1.49% |
| 2025-07-22 | $2.14 | $2.02 | $0.12 | 30,602.0 | -3.81% |
| 2025-07-21 | $2.10 | $2.00 | $0.0995 | 12,847.0 | +3.45% |
| 2025-07-18 | $2.03 | $1.95 | $0.0761 | 14,798.0 | +4.10% |
| 2025-07-17 | $2.06 | $1.95 | $0.105 | 57,324.0 | -2.50% |
| 2025-07-16 | $2.06 | $2.00 | $0.0565 | 52,449.0 | -0.50% |
| 2025-07-15 | $2.11 | $2.00 | $0.11 | 18,279.0 | +0.00% |
| 2025-07-14 | $2.07 | $2.00 | $0.07 | 15,130.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $2.14 | $1.89 | $0.25 | 130,067.0 | +9.79% |
| 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% |
1.70%
4.26%
자본화:
|
볼륨(24시간):