Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Mar, 2009 | 3.29 | 3.61 | 3.22 | 3.56 | 236.96 Thousand |
| 24 Mar, 2009 | 3.44 | 3.5 | 3.24 | 3.24 | 84.21 Thousand |
| 23 Mar, 2009 | 3.54 | 3.64 | 3.29 | 3.48 | 165.56 Thousand |
| 20 Mar, 2009 | 3.81 | 3.9 | 3.4 | 3.41 | 172.8 Thousand |
| 19 Mar, 2009 | 4.16 | 4.16 | 3.55 | 3.77 | 197.53 Thousand |
| 18 Mar, 2009 | 4.12 | 4.15 | 3.88 | 4.11 | 120.87 Thousand |
| 17 Mar, 2009 | 4.02 | 4.21 | 3.99 | 4.13 | 234.41 Thousand |
| 16 Mar, 2009 | 3.7 | 4.53 | 3.7 | 3.97 | 334.79 Thousand |
| 13 Mar, 2009 | 4.36 | 4.45 | 4.27 | 4.3 | 271.14 Thousand |
| 12 Mar, 2009 | 3.68 | 4.45 | 3.68 | 4.31 | 358.94 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP