Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 31 May, 2011 | 7.83 | 7.99 | 7.53 | 7.79 | 291.75 Thousand |
| 27 May, 2011 | 7.45 | 7.85 | 7.45 | 7.68 | 160.84 Thousand |
| 26 May, 2011 | 6.98 | 7.49 | 6.97 | 7.43 | 118.54 Thousand |
| 25 May, 2011 | 6.87 | 7.17 | 6.87 | 7.0 | 175.89 Thousand |
| 24 May, 2011 | 7.04 | 7.27 | 6.9 | 6.92 | 141.03 Thousand |
| 23 May, 2011 | 7.26 | 7.26 | 6.98 | 6.98 | 81.85 Thousand |
| 20 May, 2011 | 7.14 | 7.47 | 6.85 | 7.45 | 121.15 Thousand |
| 19 May, 2011 | 7.26 | 7.37 | 7.19 | 7.2 | 55.82 Thousand |
| 18 May, 2011 | 7.28 | 7.28 | 7.05 | 7.22 | 50.89 Thousand |
| 17 May, 2011 | 7.11 | 7.35 | 7.1 | 7.26 | 57.28 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP