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 (%)
May 30, 2014 10.92 11.09 10.76 10.87 82,974 -0.03(-0.28%)
May 29, 2014 10.96 11.17 10.72 10.90 105,274 +0.07(+0.65%)
May 28, 2014 10.69 11.05 10.49 10.83 114,997 +0.23(+2.17%)
May 27, 2014 9.110 10.97 9.080 10.60 153,424 +1.52(+16.74%)
May 23, 2014 8.750 9.080 9.080 9.080 29,000 +0.14(+1.57%)
May 22, 2014 8.730 8.991 8.670 8.940 38,731 +0.20(+2.29%)
May 21, 2014 8.560 8.900 8.560 8.740 108,957 +0.18(+2.10%)
May 20, 2014 8.760 8.770 8.330 8.560 123,369 -0.24(-2.73%)
May 19, 2014 9.000 9.070 8.210 8.800 306,796 -0.54(-5.78%)
May 16, 2014 9.220 9.400 9.120 9.340 208,108 +0.09(+0.97%)
May 15, 2014 9.140 9.389 9.090 9.250 402,030 -0.09(-0.96%)
May 14, 2014 9.510 9.790 9.200 9.340 552,803 -0.51(-5.18%)
May 13, 2014 10.39 11.12 9.800 9.850 157,201 -0.57(-5.47%)
May 12, 2014 9.360 10.85 9.360 10.42 129,903 +0.02(+0.19%)
May 09, 2014 10.83 10.90 10.22 10.40 122,204 -0.51(-4.67%)
May 08, 2014 11.04 11.47 10.83 10.91 104,106 -0.23(-2.06%)
May 07, 2014 11.72 13.75 11.04 11.14 180,266 -0.62(-5.27%)
May 06, 2014 12.59 12.59 11.67 11.76 102,524 -0.78(-6.22%)
May 05, 2014 12.86 12.86 12.32 12.54 118,211 -0.41(-3.17%)
May 02, 2014 13.00 13.30 12.82 12.95 287,508 -0.50(-3.72%)
May 01, 2014 12.18 13.50 12.18 13.45 212,236 +1.27(+10.43%)
Apr 30, 2014 12.45 12.74 12.04 12.18 135,264 -0.32(-2.56%)
Apr 29, 2014 12.24 12.90 11.73 12.50 114,716 +0.28(+2.29%)
Apr 28, 2014 11.83 12.54 11.70 12.22 83,301 +0.39(+3.30%)
Apr 25, 2014 12.11 12.21 11.60 11.83 75,058 -0.28(-2.31%)
Apr 24, 2014 12.08 12.53 11.88 12.11 170,091 +0.05(+0.41%)
Apr 23, 2014 11.85 12.10 11.66 12.06 75,410 +0.24(+2.03%)
Apr 22, 2014 11.87 12.11 11.77 11.82 122,231 -0.02(-0.17%)
Apr 21, 2014 11.94 11.99 11.63 11.84 85,551 -0.13(-1.09%)
Apr 17, 2014 11.80 11.97 11.97 11.97 171,800 +0.06(+0.50%)
Apr 16, 2014 11.95 12.40 11.51 11.91 137,751 -0.30(-2.46%)
Apr 15, 2014 12.50 12.60 11.94 12.21 211,476 -0.30(-2.40%)
Apr 14, 2014 12.80 12.80 12.21 12.51 92,009 -0.20(-1.57%)
Apr 11, 2014 13.26 13.46 12.54 12.71 178,787 -0.80(-5.92%)
Apr 10, 2014 13.73 13.73 13.27 13.51 112,677 -0.25(-1.82%)
Apr 09, 2014 13.67 13.80 13.62 13.76 101,851 +0.09(+0.66%)
Apr 08, 2014 13.58 13.67 13.38 13.67 73,764 +0.12(+0.89%)
Apr 07, 2014 13.58 13.75 13.30 13.55 196,650 -0.03(-0.22%)
Apr 04, 2014 13.79 13.79 13.42 13.58 160,953 -0.12(-0.88%)
Apr 03, 2014 13.98 14.00 13.60 13.70 203,583 -0.25(-1.79%)
Apr 02, 2014 13.96 14.03 13.85 13.95 70,016 +0.04(+0.29%)
Apr 01, 2014 13.97 14.02 13.75 13.91 87,213 -0.06(-0.43%)
Mar 31, 2014 14.05 14.05 13.75 13.97 110,553 +0.14(+1.01%)
Mar 28, 2014 14.01 14.15 13.61 13.83 94,796 -0.16(-1.14%)
Mar 27, 2014 14.71 14.71 13.75 13.99 159,962 -0.76(-5.15%)
Mar 26, 2014 14.89 14.89 14.46 14.75 189,045 +0.00(+0.00%)
Mar 25, 2014 14.76 14.85 14.62 14.75 119,677 +0.10(+0.68%)
Mar 24, 2014 14.74 14.74 14.40 14.65 158,574 -0.10(-0.68%)
Mar 21, 2014 14.77 14.80 14.56 14.75 149,403 -0.01(-0.07%)
Mar 20, 2014 14.61 14.88 14.50 14.76 96,472 +0.05(+0.34%)
Mar 19, 2014 14.81 14.82 14.55 14.71 207,908 -0.05(-0.34%)
Mar 18, 2014 14.60 14.91 14.50 14.76 310,098 +0.15(+1.03%)
Mar 17, 2014 14.66 14.70 14.47 14.61 324,985 -0.09(-0.61%)
Mar 14, 2014 14.47 14.90 14.40 14.70 197,370 +0.14(+0.96%)
Mar 13, 2014 14.53 14.74 14.42 14.56 152,364 +0.03(+0.21%)
Mar 12, 2014 14.79 14.80 14.40 14.53 133,723 -0.28(-1.89%)
Mar 11, 2014 14.70 14.97 14.70 14.81 160,462 +0.12(+0.82%)
Mar 10, 2014 14.50 15.00 14.47 14.69 51,696 +0.24(+1.66%)
Mar 07, 2014 15.00 15.02 14.00 14.45 207,246 -0.04(-0.28%)
Mar 06, 2014 14.82 14.95 14.45 14.49 63,543 -0.20(-1.36%)
Mar 05, 2014 15.01 15.07 14.66 14.69 55,979 -0.24(-1.61%)
Mar 04, 2014 15.25 15.50 14.84 14.93 132,002 -0.22(-1.45%)
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.