Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 May, 2019 | 5.11 | 5.18 | 5.05 | 5.08 | 110.76 Thousand |
| 24 May, 2019 | 5.11 | 5.12 | 4.8 | 5.08 | 168.04 Thousand |
| 23 May, 2019 | 5.25 | 5.28 | 5.06 | 5.09 | 144.27 Thousand |
| 22 May, 2019 | 5.35 | 5.46 | 5.18 | 5.25 | 285.04 Thousand |
| 21 May, 2019 | 5.24 | 5.42 | 5.24 | 5.37 | 406.01 Thousand |
| 20 May, 2019 | 5.19 | 5.26 | 5.14 | 5.26 | 120.87 Thousand |
| 17 May, 2019 | 5.26 | 5.29 | 5.04 | 5.22 | 225.54 Thousand |
| 16 May, 2019 | 5.44 | 5.52 | 5.28 | 5.3 | 230.04 Thousand |
| 15 May, 2019 | 5.16 | 5.54 | 5.16 | 5.42 | 255.59 Thousand |
| 14 May, 2019 | 5.08 | 5.18 | 5.03 | 5.17 | 303.58 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP