Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Apr, 2009 | 4.0 | 4.11 | 3.76 | 4.03 | 126.97 Thousand |
| 07 Apr, 2009 | 4.11 | 4.29 | 3.88 | 3.92 | 189.63 Thousand |
| 06 Apr, 2009 | 4.08 | 4.25 | 4.0 | 4.19 | 164.95 Thousand |
| 03 Apr, 2009 | 3.85 | 4.52 | 3.73 | 4.13 | 228.99 Thousand |
| 02 Apr, 2009 | 3.85 | 4.26 | 3.66 | 3.83 | 348.89 Thousand |
| 01 Apr, 2009 | 3.39 | 3.99 | 3.31 | 3.73 | 254.42 Thousand |
| 31 Mar, 2009 | 3.22 | 3.52 | 3.01 | 3.44 | 468.14 Thousand |
| 30 Mar, 2009 | 3.48 | 3.48 | 3.07 | 3.16 | 202.4 Thousand |
| 27 Mar, 2009 | 3.64 | 3.81 | 3.41 | 3.43 | 109.42 Thousand |
| 26 Mar, 2009 | 3.62 | 3.82 | 3.44 | 3.8 | 168.48 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP