Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 May, 2010 | 5.17 | 5.28 | 5.14 | 5.2 | 39.39 Thousand |
| 18 May, 2010 | 5.36 | 5.47 | 5.15 | 5.17 | 121.31 Thousand |
| 17 May, 2010 | 5.15 | 5.43 | 5.12 | 5.28 | 113.03 Thousand |
| 14 May, 2010 | 5.21 | 5.21 | 5.0 | 5.15 | 55.55 Thousand |
| 13 May, 2010 | 5.24 | 5.6 | 5.2 | 5.26 | 52.74 Thousand |
| 12 May, 2010 | 4.89 | 5.3 | 4.89 | 5.27 | 88.13 Thousand |
| 11 May, 2010 | 4.87 | 4.96 | 4.82 | 4.89 | 148.53 Thousand |
| 10 May, 2010 | 5.02 | 5.22 | 4.85 | 4.9 | 124.82 Thousand |
| 07 May, 2010 | 4.96 | 5.26 | 4.77 | 4.8 | 87.42 Thousand |
| 06 May, 2010 | 5.01 | 5.31 | 4.98 | 4.99 | 103.82 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP