Marchex Inc (MCHX)
USD 1.65
(3.12%)
USD 1.65
(3.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Feb, 2008 | 7.95 | 8.0 | 7.62 | 7.72 | 301.56 Thousand |
| 12 Feb, 2008 | 7.75 | 7.95 | 7.7 | 7.85 | 262.7 Thousand |
| 11 Feb, 2008 | 7.85 | 7.85 | 7.56 | 7.72 | 231.51 Thousand |
| 08 Feb, 2008 | 7.9 | 7.91 | 7.72 | 7.84 | 184.33 Thousand |
| 07 Feb, 2008 | 7.71 | 7.99 | 7.67 | 7.95 | 217.31 Thousand |
| 06 Feb, 2008 | 7.82 | 8.24 | 7.73 | 7.74 | 241.3 Thousand |
| 05 Feb, 2008 | 8.07 | 8.15 | 7.72 | 7.79 | 311.23 Thousand |
| 04 Feb, 2008 | 8.13 | 8.5 | 8.11 | 8.22 | 284.32 Thousand |
| 01 Feb, 2008 | 8.03 | 8.46 | 7.8 | 8.14 | 643.82 Thousand |
| 31 Jan, 2008 | 7.61 | 8.06 | 7.42 | 7.94 | 382.51 Thousand |
MCOM
MCOMW
MCRB
MCFT
MCHP
MCHPP