Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Feb, 2009 | 3.89 | 4.18 | 3.6 | 3.62 | 447.13 Thousand |
| 24 Feb, 2009 | 3.63 | 4.0 | 3.52 | 3.82 | 1.04 Million |
| 23 Feb, 2009 | 4.06 | 4.18 | 3.54 | 3.58 | 295.61 Thousand |
| 20 Feb, 2009 | 4.85 | 4.94 | 3.7 | 3.95 | 611.39 Thousand |
| 19 Feb, 2009 | 5.22 | 5.31 | 5.02 | 5.03 | 79.95 Thousand |
| 18 Feb, 2009 | 5.25 | 5.32 | 5.12 | 5.13 | 103.52 Thousand |
| 17 Feb, 2009 | 5.11 | 5.36 | 5.11 | 5.21 | 80.1 Thousand |
| 13 Feb, 2009 | 5.31 | 5.45 | 5.22 | 5.31 | 80 Thousand |
| 12 Feb, 2009 | 5.17 | 5.35 | 5.11 | 5.32 | 88.07 Thousand |
| 11 Feb, 2009 | 5.45 | 5.52 | 5.21 | 5.23 | 87.66 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP