Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 May, 2010 | 5.06 | 5.24 | 4.97 | 5.02 | 40.85 Thousand |
| 04 May, 2010 | 5.36 | 5.39 | 5.08 | 5.13 | 197.01 Thousand |
| 03 May, 2010 | 5.27 | 5.46 | 5.23 | 5.44 | 80.67 Thousand |
| 30 Apr, 2010 | 5.39 | 5.44 | 5.25 | 5.26 | 47.05 Thousand |
| 29 Apr, 2010 | 5.4 | 5.47 | 5.29 | 5.41 | 62.34 Thousand |
| 28 Apr, 2010 | 5.4 | 5.46 | 5.28 | 5.37 | 26.65 Thousand |
| 27 Apr, 2010 | 5.35 | 5.52 | 5.27 | 5.38 | 65.63 Thousand |
| 26 Apr, 2010 | 5.26 | 5.42 | 5.26 | 5.36 | 144.61 Thousand |
| 23 Apr, 2010 | 4.99 | 5.32 | 4.99 | 5.31 | 154.56 Thousand |
| 22 Apr, 2010 | 5.05 | 5.13 | 4.92 | 4.97 | 279.23 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP