Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Oct, 2009 | 5.41 | 5.41 | 5.19 | 5.36 | 76.62 Thousand |
| 12 Oct, 2009 | 5.3 | 5.61 | 5.3 | 5.45 | 54.05 Thousand |
| 09 Oct, 2009 | 5.25 | 5.27 | 5.13 | 5.22 | 50.1 Thousand |
| 08 Oct, 2009 | 4.89 | 5.39 | 4.89 | 5.17 | 166.15 Thousand |
| 07 Oct, 2009 | 4.92 | 5.0 | 4.84 | 4.93 | 127.44 Thousand |
| 06 Oct, 2009 | 5.0 | 5.04 | 4.8 | 4.95 | 143.26 Thousand |
| 05 Oct, 2009 | 4.69 | 5.09 | 4.56 | 4.95 | 232.54 Thousand |
| 02 Oct, 2009 | 4.56 | 4.77 | 4.55 | 4.67 | 44.67 Thousand |
| 01 Oct, 2009 | 4.9 | 5.0 | 4.59 | 4.59 | 362.48 Thousand |
| 30 Sep, 2009 | 5.03 | 5.03 | 4.85 | 4.91 | 93.07 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP