Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 May, 2013 | 5.21 | 5.32 | 5.1 | 5.16 | 57.73 Thousand |
| 10 May, 2013 | 5.33 | 5.37 | 5.12 | 5.23 | 53.79 Thousand |
| 09 May, 2013 | 5.13 | 5.47 | 5.03 | 5.3 | 216.42 Thousand |
| 08 May, 2013 | 4.86 | 5.0 | 4.64 | 4.98 | 92.63 Thousand |
| 07 May, 2013 | 4.76 | 5.0 | 4.61 | 4.86 | 129.33 Thousand |
| 06 May, 2013 | 4.38 | 4.85 | 4.34 | 4.74 | 148.27 Thousand |
| 03 May, 2013 | 4.19 | 4.39 | 4.15 | 4.37 | 149.96 Thousand |
| 02 May, 2013 | 4.0 | 4.19 | 4.0 | 4.11 | 79.9 Thousand |
| 01 May, 2013 | 4.1 | 4.1 | 3.98 | 3.98 | 137.18 Thousand |
| 30 Apr, 2013 | 4.08 | 4.19 | 4.0 | 4.13 | 94.22 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP