Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 May, 2013 | 6.03 | 6.33 | 5.75 | 6.14 | 95.5 Thousand |
| 24 May, 2013 | 5.98 | 5.98 | 5.87 | 5.94 | 31.95 Thousand |
| 23 May, 2013 | 5.86 | 6.0 | 5.72 | 6.0 | 74.82 Thousand |
| 22 May, 2013 | 5.91 | 6.05 | 5.76 | 5.95 | 109.11 Thousand |
| 21 May, 2013 | 5.93 | 5.95 | 5.8 | 5.92 | 77.96 Thousand |
| 20 May, 2013 | 5.97 | 5.97 | 5.8 | 5.91 | 101.7 Thousand |
| 17 May, 2013 | 5.75 | 5.99 | 5.55 | 5.96 | 128.42 Thousand |
| 16 May, 2013 | 5.53 | 5.8 | 5.52 | 5.71 | 185.59 Thousand |
| 15 May, 2013 | 5.56 | 5.66 | 5.39 | 5.64 | 185.07 Thousand |
| 14 May, 2013 | 5.19 | 5.6 | 5.16 | 5.56 | 165.86 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP