Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Jan, 2009 | 5.5 | 5.51 | 5.3 | 5.3 | 119.97 Thousand |
| 09 Jan, 2009 | 5.5 | 5.51 | 5.2 | 5.3 | 88.42 Thousand |
| 08 Jan, 2009 | 5.55 | 5.72 | 5.45 | 5.54 | 186.14 Thousand |
| 07 Jan, 2009 | 5.9 | 6.0 | 5.52 | 5.68 | 78.37 Thousand |
| 06 Jan, 2009 | 5.98 | 6.06 | 5.71 | 6.01 | 88.05 Thousand |
| 05 Jan, 2009 | 5.82 | 5.92 | 5.64 | 5.92 | 113.86 Thousand |
| 02 Jan, 2009 | 5.84 | 6.01 | 5.46 | 5.81 | 163.53 Thousand |
| 31 Dec, 2008 | 5.42 | 6.03 | 5.42 | 5.83 | 164.43 Thousand |
| 30 Dec, 2008 | 5.25 | 5.42 | 5.2 | 5.4 | 74.6 Thousand |
| 29 Dec, 2008 | 5.22 | 5.28 | 5.1 | 5.22 | 105.82 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP