Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Jun, 2009 | 3.48 | 3.53 | 3.38 | 3.51 | 37.12 Thousand |
| 04 Jun, 2009 | 3.45 | 3.48 | 3.32 | 3.45 | 59.33 Thousand |
| 03 Jun, 2009 | 3.5 | 3.5 | 3.22 | 3.41 | 54.65 Thousand |
| 02 Jun, 2009 | 3.61 | 3.61 | 3.12 | 3.53 | 174.88 Thousand |
| 01 Jun, 2009 | 3.4 | 3.64 | 3.34 | 3.63 | 120.22 Thousand |
| 29 May, 2009 | 3.29 | 3.33 | 3.11 | 3.33 | 212.37 Thousand |
| 28 May, 2009 | 3.32 | 3.33 | 3.11 | 3.24 | 88.51 Thousand |
| 27 May, 2009 | 3.34 | 3.37 | 3.05 | 3.29 | 176.26 Thousand |
| 26 May, 2009 | 3.06 | 3.55 | 3.03 | 3.31 | 222.45 Thousand |
| 22 May, 2009 | 3.1 | 3.17 | 3.06 | 3.11 | 65.61 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP