Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 May, 2011 | 7.53 | 7.6 | 7.1 | 7.16 | 124.25 Thousand |
| 13 May, 2011 | 7.97 | 7.97 | 7.53 | 7.61 | 74.13 Thousand |
| 12 May, 2011 | 7.62 | 8.0 | 7.54 | 7.99 | 94.73 Thousand |
| 11 May, 2011 | 8.01 | 8.01 | 7.52 | 7.6 | 88.93 Thousand |
| 10 May, 2011 | 7.24 | 8.16 | 7.24 | 8.02 | 268.19 Thousand |
| 09 May, 2011 | 7.56 | 7.56 | 6.97 | 7.18 | 167.99 Thousand |
| 06 May, 2011 | 7.68 | 7.85 | 7.2 | 7.55 | 334.02 Thousand |
| 05 May, 2011 | 6.55 | 7.0 | 6.55 | 6.87 | 167.29 Thousand |
| 04 May, 2011 | 6.67 | 6.73 | 6.5 | 6.56 | 78.36 Thousand |
| 03 May, 2011 | 7.14 | 7.18 | 6.65 | 6.69 | 161.61 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP