Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 May, 2012 | 3.23 | 3.28 | 3.2 | 3.25 | 149 Thousand |
| 10 May, 2012 | 3.29 | 3.45 | 3.22 | 3.26 | 364.1 Thousand |
| 09 May, 2012 | 3.25 | 3.4 | 3.21 | 3.25 | 97.06 Thousand |
| 08 May, 2012 | 3.36 | 3.36 | 3.23 | 3.3 | 79.1 Thousand |
| 07 May, 2012 | 3.35 | 3.44 | 3.32 | 3.38 | 85.66 Thousand |
| 04 May, 2012 | 3.4 | 3.41 | 3.28 | 3.35 | 185.82 Thousand |
| 03 May, 2012 | 3.42 | 3.51 | 3.38 | 3.4 | 149.64 Thousand |
| 02 May, 2012 | 3.51 | 3.58 | 3.4 | 3.42 | 320.12 Thousand |
| 01 May, 2012 | 3.48 | 3.7 | 3.47 | 3.57 | 169.08 Thousand |
| 30 Apr, 2012 | 3.47 | 3.51 | 3.47 | 3.48 | 60.12 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP