Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Feb, 2010 | 5.29 | 5.3 | 5.12 | 5.17 | 82.91 Thousand |
| 05 Feb, 2010 | 5.2 | 5.41 | 5.14 | 5.31 | 82.06 Thousand |
| 04 Feb, 2010 | 5.46 | 5.57 | 5.19 | 5.2 | 95.79 Thousand |
| 03 Feb, 2010 | 5.45 | 5.56 | 5.39 | 5.5 | 120.8 Thousand |
| 02 Feb, 2010 | 5.62 | 5.73 | 5.42 | 5.46 | 159.73 Thousand |
| 01 Feb, 2010 | 5.51 | 5.72 | 5.41 | 5.63 | 68.82 Thousand |
| 29 Jan, 2010 | 5.66 | 5.76 | 5.46 | 5.49 | 83.23 Thousand |
| 28 Jan, 2010 | 5.65 | 5.66 | 5.4 | 5.5 | 63.32 Thousand |
| 27 Jan, 2010 | 5.52 | 5.64 | 5.43 | 5.62 | 53.39 Thousand |
| 26 Jan, 2010 | 5.42 | 5.57 | 5.34 | 5.53 | 66.99 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP