Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 May, 2019 | 4.93 | 5.14 | 4.91 | 5.09 | 236.29 Thousand |
| 10 May, 2019 | 5.15 | 5.15 | 5.05 | 5.08 | 481.45 Thousand |
| 09 May, 2019 | 5.19 | 5.25 | 5.07 | 5.18 | 250.62 Thousand |
| 08 May, 2019 | 5.11 | 5.27 | 5.11 | 5.23 | 254.42 Thousand |
| 07 May, 2019 | 4.74 | 5.34 | 4.61 | 5.14 | 345.81 Thousand |
| 06 May, 2019 | 5.42 | 5.42 | 5.18 | 5.26 | 213.53 Thousand |
| 03 May, 2019 | 4.75 | 5.57 | 4.75 | 5.41 | 757.26 Thousand |
| 02 May, 2019 | 4.81 | 4.95 | 4.79 | 4.84 | 131.87 Thousand |
| 01 May, 2019 | 4.83 | 4.91 | 4.7 | 4.83 | 142.16 Thousand |
| 30 Apr, 2019 | 4.68 | 4.85 | 4.63 | 4.77 | 160.87 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP