Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Aug, 2010 | 4.1 | 4.2 | 4.04 | 4.19 | 58.77 Thousand |
| 26 Aug, 2010 | 4.05 | 4.12 | 3.99 | 4.01 | 19.55 Thousand |
| 25 Aug, 2010 | 3.92 | 4.1 | 3.92 | 4.04 | 31.08 Thousand |
| 24 Aug, 2010 | 3.88 | 3.98 | 3.8 | 3.94 | 60.75 Thousand |
| 23 Aug, 2010 | 4.05 | 4.16 | 3.87 | 3.91 | 53.22 Thousand |
| 20 Aug, 2010 | 4.07 | 4.12 | 3.96 | 4.01 | 68.89 Thousand |
| 19 Aug, 2010 | 4.35 | 4.35 | 4.0 | 4.05 | 71.19 Thousand |
| 18 Aug, 2010 | 4.49 | 4.49 | 4.27 | 4.35 | 38.55 Thousand |
| 17 Aug, 2010 | 4.35 | 4.54 | 4.3 | 4.48 | 45.29 Thousand |
| 16 Aug, 2010 | 4.13 | 4.35 | 4.11 | 4.3 | 39.65 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP