Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marrone Bio Innov (NQ: MBII )

0.7981 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.930 2.060 1.880 2.000 201,806 +0.14(+7.53%)
Oct 28, 2016 1.770 1.870 1.750 1.860 109,365 +0.10(+5.68%)
Oct 27, 2016 1.710 1.770 1.688 1.760 78,721 +0.07(+4.14%)
Oct 26, 2016 1.740 1.740 1.660 1.690 16,911 -0.05(-2.87%)
Oct 25, 2016 1.780 1.780 1.710 1.740 27,438 +0.04(+2.35%)
Oct 24, 2016 1.780 1.780 1.670 1.700 19,437 +0.05(+3.03%)
Oct 21, 2016 1.650 1.710 1.620 1.650 16,862 +0.00(+0.00%)
Oct 20, 2016 1.669 1.690 1.650 1.650 8,510 -0.01(-0.60%)
Oct 19, 2016 1.750 1.750 1.630 1.660 30,438 -0.05(-2.92%)
Oct 18, 2016 1.729 1.740 1.656 1.710 34,666 +0.01(+0.59%)
Oct 17, 2016 1.650 1.730 1.630 1.700 72,706 -0.02(-1.16%)
Oct 14, 2016 1.610 1.720 1.610 1.720 51,983 +0.11(+6.83%)
Oct 13, 2016 1.700 1.700 1.610 1.610 110,087 -0.11(-6.40%)
Oct 12, 2016 1.690 1.720 1.661 1.720 64,597 +0.05(+2.99%)
Oct 11, 2016 1.728 1.728 1.650 1.670 20,934 -0.06(-3.47%)
Oct 10, 2016 1.730 1.730 1.700 1.730 32,494 +0.02(+1.17%)
Oct 07, 2016 1.680 1.720 1.680 1.710 30,546 +0.06(+3.64%)
Oct 06, 2016 1.650 1.730 1.650 1.650 26,487 -0.03(-1.79%)
Oct 05, 2016 1.720 1.736 1.670 1.680 50,178 -0.02(-1.18%)
Oct 04, 2016 1.740 1.740 1.650 1.700 24,234 -0.04(-2.30%)
Oct 03, 2016 1.730 1.740 1.700 1.740 24,113 +0.03(+1.75%)
Sep 30, 2016 1.640 1.740 1.610 1.710 30,052 +0.07(+4.27%)
Sep 29, 2016 1.740 1.790 1.600 1.640 88,041 -0.09(-5.20%)
Sep 28, 2016 1.780 1.780 1.720 1.730 22,398 -0.03(-1.70%)
Sep 27, 2016 1.820 1.850 1.720 1.760 59,449 -0.02(-1.12%)
Sep 26, 2016 1.820 1.881 1.760 1.780 26,766 +0.00(+0.00%)
Sep 23, 2016 1.840 1.860 1.770 1.780 20,052 -0.04(-2.20%)
Sep 22, 2016 1.800 1.890 1.753 1.820 126,040 +0.06(+3.41%)
Sep 21, 2016 1.690 1.870 1.690 1.760 61,499 +0.06(+3.53%)
Sep 20, 2016 1.670 1.770 1.610 1.700 83,857 +0.04(+2.41%)
Sep 19, 2016 1.690 1.710 1.550 1.660 102,590 +0.02(+1.22%)
Sep 16, 2016 1.580 1.670 1.550 1.640 56,727 +0.05(+3.14%)
Sep 15, 2016 1.650 1.650 1.550 1.590 76,919 -0.05(-3.05%)
Sep 14, 2016 1.600 1.730 1.585 1.640 123,743 +0.01(+0.61%)
Sep 13, 2016 1.810 1.820 1.557 1.630 223,759 -0.24(-12.83%)
Sep 12, 2016 1.660 1.920 1.630 1.870 757,089 +0.27(+16.88%)
Sep 09, 2016 1.570 1.705 1.530 1.600 119,319 +0.03(+1.91%)
Sep 08, 2016 1.450 1.580 1.450 1.570 96,924 +0.16(+11.35%)
Sep 07, 2016 1.340 1.490 1.340 1.410 67,070 +0.07(+5.22%)
Sep 06, 2016 1.400 1.580 1.310 1.340 243,147 -0.07(-4.96%)
Sep 02, 2016 1.390 1.410 1.410 1.410 37,600 +0.02(+1.44%)
Sep 01, 2016 1.440 1.440 1.360 1.390 14,609 +0.00(+0.00%)
Aug 31, 2016 1.490 1.490 1.340 1.390 56,407 -0.03(-2.11%)
Aug 30, 2016 1.370 1.450 1.370 1.420 11,327 +0.02(+1.43%)
Aug 29, 2016 1.400 1.490 1.340 1.400 39,920 +0.01(+0.72%)
Aug 26, 2016 1.420 1.490 1.350 1.390 60,742 -0.02(-1.42%)
Aug 25, 2016 1.460 1.519 1.260 1.410 100,557 -0.03(-2.08%)
Aug 24, 2016 1.480 1.559 1.397 1.440 92,817 -0.04(-2.70%)
Aug 23, 2016 1.620 1.650 1.380 1.480 173,927 -0.09(-5.73%)
Aug 22, 2016 1.520 1.630 1.410 1.570 203,248 +0.09(+6.08%)
Aug 19, 2016 1.490 1.500 1.360 1.480 72,690 -0.01(-0.67%)
Aug 18, 2016 1.450 1.490 1.310 1.490 279,571 +0.00(+0.00%)
Aug 17, 2016 1.110 1.800 1.070 1.490 2,207,112 +0.38(+34.23%)
Aug 16, 2016 0.9500 1.250 0.8700 1.110 276,293 +0.16(+16.97%)
Aug 15, 2016 0.9100 0.9500 0.8200 0.9490 83,630 +0.10(+11.65%)
Aug 12, 2016 0.8100 0.8653 0.7972 0.8500 69,087 +0.05(+6.25%)
Aug 11, 2016 0.7900 0.8100 0.7900 0.8000 38,228 +0.03(+4.28%)
Aug 10, 2016 0.7200 0.8400 0.7053 0.7672 237,158 +0.02(+2.16%)
Aug 09, 2016 0.8150 0.8150 0.7500 0.7510 89,752 -0.04(-4.94%)
Aug 08, 2016 0.8150 0.8381 0.7900 0.7900 71,649 -0.05(-5.95%)
Aug 05, 2016 0.8500 0.8548 0.7900 0.8400 107,853 +0.04(+5.00%)
Aug 04, 2016 0.8480 0.8500 0.7900 0.8000 80,491 -0.05(-5.66%)
Aug 03, 2016 0.8301 0.8700 0.8100 0.8480 26,016 +0.02(+2.16%)
Aug 02, 2016 0.8500 0.8713 0.8200 0.8301 21,221 -0.04(-4.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.