Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Mar, 2009 | 3.86 | 4.44 | 3.7 | 3.72 | 157.08 Thousand |
| 10 Mar, 2009 | 3.08 | 3.85 | 3.08 | 3.85 | 199.47 Thousand |
| 09 Mar, 2009 | 3.12 | 3.28 | 3.0 | 3.0 | 1.11 Million |
| 06 Mar, 2009 | 3.06 | 3.37 | 3.01 | 3.15 | 322.81 Thousand |
| 05 Mar, 2009 | 3.54 | 3.61 | 3.0 | 3.03 | 364.55 Thousand |
| 04 Mar, 2009 | 3.42 | 3.7 | 3.38 | 3.65 | 115.55 Thousand |
| 03 Mar, 2009 | 3.59 | 3.69 | 3.32 | 3.36 | 259.56 Thousand |
| 02 Mar, 2009 | 3.98 | 3.98 | 3.5 | 3.53 | 259.9 Thousand |
| 27 Feb, 2009 | 3.83 | 4.2 | 3.78 | 4.07 | 262.85 Thousand |
| 26 Feb, 2009 | 3.67 | 3.97 | 3.67 | 3.91 | 346.28 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP