Stock Quote for NASDAQ, MCHX

MCHX

MARCHEX INC

11/20/09 17:35

LAST: 4.650	CHANGE: 0.05	OPEN: 4.670	HIGH: 4.830	ASK: 16.800	VOLUME: 105,160
LAST: 4.650	CHANGE(%): 1.06	PREV: 4.700	LOW: 4.470	BID: 12.210	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	4.670	4.830	4.470	4.650	105,160
11/19/09	4.420	4.900	4.380	4.700	166,100
11/18/09	4.350	4.470	4.350	4.470	156,900
11/17/09	4.440	4.540	4.300	4.340	452,900
11/16/09	4.500	4.550	4.380	4.400	383,300
11/13/09	4.220	4.510	4.220	4.390	145,000
11/12/09	4.190	4.660	4.000	4.190	104,800
11/11/09	4.370	4.460	4.100	4.300	83,300
11/10/09	4.610	4.650	4.400	4.440	66,800
11/09/09	4.800	4.810	4.580	4.610	46,800
11/06/09	4.690	4.880	4.510	4.730	73,700
11/05/09	4.560	4.760	4.560	4.670	76,500
11/04/09	4.460	4.670	4.430	4.520	79,100
11/03/09	4.470	4.530	4.300	4.440	61,000
11/02/09	4.580	4.600	4.270	4.470	156,400
10/30/09	4.580	4.690	4.520	4.530	121,500
10/29/09	4.940	4.940	4.560	4.610	66,400
10/28/09	4.510	5.010	4.510	4.630	96,200
10/27/09	4.630	4.920	4.330	4.710	69,000
10/26/09	4.540	4.930	4.540	4.620	47,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist