Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Feb, 2009 | 5.59 | 5.69 | 5.34 | 5.4 | 151.18 Thousand |
| 09 Feb, 2009 | 5.64 | 5.76 | 5.45 | 5.65 | 82.15 Thousand |
| 06 Feb, 2009 | 5.29 | 5.67 | 5.24 | 5.65 | 886.95 Thousand |
| 05 Feb, 2009 | 5.28 | 5.34 | 5.19 | 5.31 | 110.68 Thousand |
| 04 Feb, 2009 | 5.3 | 5.41 | 5.12 | 5.26 | 89.18 Thousand |
| 03 Feb, 2009 | 5.27 | 5.33 | 4.95 | 5.3 | 176.99 Thousand |
| 02 Feb, 2009 | 5.0 | 5.33 | 5.0 | 5.26 | 273.04 Thousand |
| 30 Jan, 2009 | 5.51 | 5.57 | 5.01 | 5.01 | 78.49 Thousand |
| 29 Jan, 2009 | 5.81 | 5.9 | 5.46 | 5.46 | 106.32 Thousand |
| 28 Jan, 2009 | 5.6 | 6.0 | 5.6 | 5.87 | 100.51 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP