Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 May, 2009 | 3.89 | 4.38 | 3.68 | 3.95 | 356.68 Thousand |
| 06 May, 2009 | 4.9 | 4.95 | 4.55 | 4.59 | 186.4 Thousand |
| 05 May, 2009 | 4.9 | 5.0 | 4.77 | 4.85 | 162.47 Thousand |
| 04 May, 2009 | 4.73 | 5.0 | 4.52 | 4.95 | 169.23 Thousand |
| 01 May, 2009 | 4.49 | 4.8 | 4.42 | 4.69 | 114.3 Thousand |
| 30 Apr, 2009 | 4.5 | 4.84 | 4.39 | 4.52 | 254.6 Thousand |
| 29 Apr, 2009 | 4.2 | 4.48 | 4.1 | 4.48 | 225.33 Thousand |
| 28 Apr, 2009 | 4.03 | 4.21 | 4.0 | 4.18 | 128.49 Thousand |
| 27 Apr, 2009 | 4.08 | 4.19 | 3.98 | 4.08 | 129.67 Thousand |
| 24 Apr, 2009 | 3.96 | 4.19 | 3.93 | 4.16 | 154.62 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP