Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Dec, 2008 | 5.96 | 6.03 | 5.51 | 5.68 | 128.09 Thousand |
| 10 Dec, 2008 | 6.13 | 6.23 | 5.86 | 6.05 | 220.41 Thousand |
| 09 Dec, 2008 | 6.1 | 6.48 | 6.0 | 6.05 | 564.67 Thousand |
| 08 Dec, 2008 | 5.88 | 6.08 | 5.61 | 6.04 | 730.06 Thousand |
| 05 Dec, 2008 | 5.33 | 5.73 | 5.07 | 5.71 | 96.02 Thousand |
| 04 Dec, 2008 | 5.44 | 5.76 | 5.26 | 5.39 | 237.4 Thousand |
| 03 Dec, 2008 | 5.07 | 5.87 | 5.07 | 5.52 | 315.44 Thousand |
| 02 Dec, 2008 | 4.71 | 5.24 | 4.65 | 5.23 | 181.83 Thousand |
| 01 Dec, 2008 | 5.39 | 5.42 | 4.55 | 4.59 | 127.67 Thousand |
| 28 Nov, 2008 | 5.34 | 5.6 | 5.1 | 5.58 | 73.07 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP