Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 May, 2009 | 3.11 | 3.16 | 3.03 | 3.08 | 102.92 Thousand |
| 20 May, 2009 | 3.22 | 3.34 | 3.07 | 3.14 | 288.77 Thousand |
| 19 May, 2009 | 3.25 | 3.33 | 3.16 | 3.18 | 67.12 Thousand |
| 18 May, 2009 | 3.08 | 3.28 | 3.02 | 3.27 | 171.5 Thousand |
| 15 May, 2009 | 3.12 | 3.21 | 3.0 | 3.0 | 209.7 Thousand |
| 14 May, 2009 | 3.03 | 3.44 | 3.02 | 3.08 | 295.74 Thousand |
| 13 May, 2009 | 3.27 | 3.34 | 2.98 | 3.0 | 121.49 Thousand |
| 12 May, 2009 | 3.59 | 3.66 | 3.3 | 3.33 | 106.02 Thousand |
| 11 May, 2009 | 3.67 | 3.69 | 3.5 | 3.59 | 99.5 Thousand |
| 08 May, 2009 | 4.04 | 4.04 | 3.68 | 3.75 | 211.48 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP