Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Sep, 2009 | 4.97 | 5.11 | 4.94 | 5.01 | 92.26 Thousand |
| 28 Sep, 2009 | 5.09 | 5.15 | 4.95 | 4.98 | 81.8 Thousand |
| 25 Sep, 2009 | 4.95 | 5.07 | 4.93 | 5.04 | 50.59 Thousand |
| 24 Sep, 2009 | 5.04 | 5.06 | 4.93 | 4.97 | 90.42 Thousand |
| 23 Sep, 2009 | 5.02 | 5.1 | 4.97 | 5.03 | 91.55 Thousand |
| 22 Sep, 2009 | 4.96 | 5.08 | 4.95 | 5.02 | 39.14 Thousand |
| 21 Sep, 2009 | 5.03 | 5.07 | 4.86 | 4.9 | 68.22 Thousand |
| 18 Sep, 2009 | 5.12 | 5.15 | 4.79 | 5.11 | 132.17 Thousand |
| 17 Sep, 2009 | 5.04 | 5.25 | 5.04 | 5.1 | 77.41 Thousand |
| 16 Sep, 2009 | 5.05 | 5.2 | 4.96 | 5.1 | 97.92 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP