| MARCHEX-B Add to My Watchlist | (NSDQ: MCHX) |
| Marchex, Inc. | 5.20 | +0.05 (+0.97%) | 2,381 |
| Historical Data for MCHX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.24 | 5.37 | 5.13 | 60,640 | 5.15 | -0.02 -0.39% |
| 02/08/10 | 5.29 | 5.29 | 5.12 | 82,918 | 5.17 | -0.14 -2.64% |
| 02/05/10 | 5.20 | 5.41 | 5.14 | 82,063 | 5.31 | +0.11 +2.12% |
| 02/04/10 | 5.46 | 5.57 | 5.19 | 95,795 | 5.20 | -0.30 -5.45% |
| 02/03/10 | 5.45 | 5.56 | 5.39 | 120,808 | 5.50 | +0.04 +0.73% |
| 02/02/10 | 5.62 | 5.73 | 5.42 | 159,738 | 5.46 | -0.17 -3.02% |
| 02/01/10 | 5.51 | 5.72 | 5.41 | 68,827 | 5.63 | +0.14 +2.55% |
| 01/29/10 | 5.66 | 5.76 | 5.46 | 83,231 | 5.49 | -0.01 -0.18% |
| 01/28/10 | 5.65 | 5.66 | 5.40 | 59,722 | 5.50 | -0.12 -2.14% |
| 01/27/10 | 5.52 | 5.64 | 5.43 | 53,394 | 5.62 | +0.09 +1.63% |
| 01/26/10 | 5.42 | 5.57 | 5.34 | 66,997 | 5.53 | +0.09 +1.65% |
| 01/25/10 | 5.49 | 5.53 | 5.31 | 41,828 | 5.44 | +0.01 +0.18% |
| 01/22/10 | 5.90 | 5.90 | 5.43 | 68,803 | 5.43 | -0.07 -1.27% |
| 01/21/10 | 5.87 | 5.87 | 5.44 | 69,703 | 5.50 | -0.28 -4.84% |
| 01/20/10 | 5.63 | 5.81 | 5.63 | 81,155 | 5.78 | +0.09 +1.58% |
| 01/19/10 | 5.37 | 5.75 | 5.37 | 62,523 | 5.69 | +0.32 +5.96% |
| 01/18/10 | 5.37 | 5.37 | 5.37 | 0 | 5.37 | 0.00 0.00% |
| 01/15/10 | 5.68 | 5.72 | 5.33 | 128,482 | 5.37 | -0.30 -5.29% |
| 01/14/10 | 5.57 | 5.68 | 5.50 | 149,336 | 5.67 | +0.09 +1.61% |
| 01/13/10 | 5.29 | 5.63 | 5.19 | 217,676 | 5.58 | +0.29 +5.48% |
| 01/12/10 | 5.02 | 5.37 | 5.02 | 82,647 | 5.29 | +0.23 +4.55% |
| 01/11/10 | 5.10 | 5.11 | 4.91 | 181,414 | 5.06 | -0.02 -0.39% |
| 01/08/10 | 4.94 | 5.10 | 4.91 | 58,581 | 5.08 | +0.11 +2.21% |
| 01/07/10 | 4.87 | 4.99 | 4.76 | 81,917 | 4.97 | +0.10 +2.05% |
| 01/06/10 | 4.96 | 5.00 | 4.80 | 118,784 | 4.87 | -0.10 -2.01% |
| 01/05/10 | 4.94 | 5.05 | 4.76 | 192,050 | 4.97 | -0.03 -0.60% |
| 01/04/10 | 5.17 | 5.32 | 4.94 | 137,008 | 5.00 | -0.08 -1.57% |
| 01/01/10 | 5.08 | 5.08 | 5.08 | 0 | 5.08 | 0.00 0.00% |
| 12/31/09 | 5.05 | 5.25 | 5.03 | 55,941 | 5.08 | -0.01 -0.20% |
| 12/30/09 | 4.99 | 5.10 | 4.91 | 46,106 | 5.09 | +0.07 +1.39% |
| 12/29/09 | 5.08 | 5.12 | 4.98 | 19,546 | 5.02 | -0.06 -1.18% |
| 12/28/09 | 5.25 | 5.28 | 4.97 | 202,672 | 5.08 | -0.13 -2.50% |
| 12/25/09 | 4.93 | 5.22 | 4.85 | 55,465 | 5.21 | 0.00 0.00% |
| 12/24/09 | 4.93 | 5.22 | 4.85 | 55,465 | 5.21 | +0.32 +6.54% |
| 12/23/09 | 4.82 | 4.93 | 4.60 | 115,316 | 4.89 | +0.09 +1.87% |
| 12/22/09 | 4.87 | 4.95 | 4.78 | 57,063 | 4.80 | -0.05 -1.03% |
| 12/21/09 | 4.65 | 4.99 | 4.54 | 87,195 | 4.85 | +0.22 +4.75% |
| 12/18/09 | 4.66 | 4.66 | 4.53 | 226,771 | 4.63 | +0.03 +0.65% |
| 12/17/09 | 4.58 | 4.64 | 4.49 | 190,033 | 4.60 | -0.06 -1.29% |
| 12/16/09 | 4.69 | 4.73 | 4.61 | 52,723 | 4.66 | +0.02 +0.43% |
| 12/15/09 | 4.53 | 4.72 | 4.53 | 45,467 | 4.64 | -0.02 -0.43% |
| 12/14/09 | 4.65 | 4.79 | 4.61 | 108,258 | 4.66 | -0.08 -1.69% |
| 12/11/09 | 4.76 | 4.76 | 4.61 | 64,410 | 4.74 | +0.03 +0.64% |
| 12/10/09 | 4.94 | 4.95 | 4.59 | 169,462 | 4.71 | -0.22 -4.46% |
| 12/09/09 | 4.90 | 5.00 | 4.79 | 104,356 | 4.93 | +0.02 +0.41% |
| 12/08/09 | 4.88 | 4.97 | 4.86 | 68,745 | 4.91 | 0.00 0.00% |
| 12/07/09 | 4.86 | 5.04 | 4.81 | 354,769 | 4.91 | -0.07 -1.41% |
| 12/04/09 | 4.66 | 5.07 | 4.53 | 112,474 | 4.98 | +0.42 +9.21% |
| 12/03/09 | 4.58 | 4.75 | 4.52 | 104,540 | 4.56 | +0.01 +0.22% |
| 12/02/09 | 4.50 | 4.56 | 4.47 | 158,463 | 4.55 | +0.02 +0.44% |
| \/ Download Data To Spreadsheet | ||||||
