Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Jan, 2009 | 5.28 | 5.5 | 5.27 | 5.5 | 72.6 Thousand |
| 26 Jan, 2009 | 5.12 | 5.31 | 5.12 | 5.27 | 132.71 Thousand |
| 23 Jan, 2009 | 4.93 | 5.26 | 4.92 | 5.1 | 97.95 Thousand |
| 22 Jan, 2009 | 5.11 | 5.25 | 4.86 | 5.04 | 127.21 Thousand |
| 21 Jan, 2009 | 4.85 | 5.25 | 4.83 | 5.23 | 102.6 Thousand |
| 20 Jan, 2009 | 5.13 | 5.26 | 4.8 | 4.8 | 104.57 Thousand |
| 16 Jan, 2009 | 5.08 | 5.28 | 4.87 | 5.26 | 235.6 Thousand |
| 15 Jan, 2009 | 4.87 | 5.18 | 4.8 | 5.01 | 121.83 Thousand |
| 14 Jan, 2009 | 5.0 | 5.01 | 4.83 | 4.87 | 105.74 Thousand |
| 13 Jan, 2009 | 5.3 | 5.46 | 5.04 | 5.04 | 110.46 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP