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 31, 2017 1.150 1.220 1.110 1.150 23,290 -0.05(-4.16%)
May 30, 2017 1.300 1.360 1.080 1.200 63,541 -0.03(-2.44%)
May 26, 2017 1.210 1.230 1.190 1.230 41,250 +0.03(+2.50%)
May 25, 2017 1.260 1.260 1.200 1.200 30,556 -0.05(-4.00%)
May 24, 2017 1.290 1.357 1.220 1.250 85,347 -0.03(-2.34%)
May 23, 2017 1.340 1.340 1.250 1.280 35,212 +0.01(+0.78%)
May 22, 2017 1.300 1.300 1.240 1.270 23,739 -0.03(-2.30%)
May 19, 2017 1.240 1.328 1.204 1.300 143,141 +0.00(+0.00%)
May 18, 2017 1.350 1.350 1.201 1.300 95,470 -0.04(-2.99%)
May 17, 2017 1.450 1.489 1.300 1.340 140,068 -0.11(-7.59%)
May 16, 2017 1.540 1.540 1.420 1.450 122,104 -0.04(-2.68%)
May 15, 2017 1.610 1.610 1.420 1.490 240,021 -0.07(-4.49%)
May 12, 2017 1.500 1.600 1.440 1.560 184,730 +0.06(+4.00%)
May 11, 2017 1.450 1.500 1.410 1.500 63,599 +0.09(+6.38%)
May 10, 2017 1.440 1.460 1.400 1.410 132,325 -0.03(-2.08%)
May 09, 2017 1.530 1.530 1.420 1.440 76,947 -0.06(-4.00%)
May 08, 2017 1.530 1.550 1.450 1.500 51,390 +0.01(+0.67%)
May 05, 2017 1.490 1.550 1.380 1.490 147,608 -0.02(-1.32%)
May 04, 2017 1.510 1.570 1.480 1.510 106,307 -0.08(-5.03%)
May 03, 2017 1.740 1.740 1.500 1.590 127,316 -0.01(-0.63%)
May 02, 2017 1.720 1.720 1.560 1.600 63,363 -0.05(-3.03%)
May 01, 2017 1.790 1.790 1.550 1.650 171,756 -0.10(-5.71%)
Apr 28, 2017 1.780 1.790 1.650 1.750 1,262,274 +0.04(+2.34%)
Apr 27, 2017 1.800 1.800 1.663 1.710 43,586 -0.02(-1.16%)
Apr 26, 2017 1.800 1.800 1.650 1.730 41,370 +0.00(+0.00%)
Apr 25, 2017 1.600 1.900 1.510 1.730 257,550 -0.02(-1.14%)
Apr 24, 2017 1.790 1.839 1.739 1.750 43,424 -0.02(-1.13%)
Apr 21, 2017 1.820 1.850 1.750 1.770 31,433 -0.02(-1.12%)
Apr 20, 2017 1.890 1.890 1.790 1.790 18,530 +0.00(+0.00%)
Apr 19, 2017 1.750 1.800 1.750 1.790 12,593 +0.02(+1.13%)
Apr 18, 2017 1.800 1.820 1.770 1.770 8,061 -0.03(-1.67%)
Apr 17, 2017 1.800 1.841 1.800 1.800 14,166 -0.03(-1.64%)
Apr 13, 2017 2.000 2.000 1.780 1.830 18,122 -0.07(-3.68%)
Apr 12, 2017 1.860 1.940 1.800 1.900 14,143 +0.06(+3.26%)
Apr 11, 2017 1.900 1.900 1.830 1.840 20,008 +0.00(+0.00%)
Apr 10, 2017 1.770 1.870 1.770 1.840 25,979 +0.09(+5.14%)
Apr 07, 2017 1.740 1.870 1.740 1.750 32,325 -0.02(-1.13%)
Apr 06, 2017 1.880 1.880 1.730 1.770 15,286 -0.02(-1.12%)
Apr 05, 2017 1.850 1.880 1.730 1.790 98,283 -0.04(-2.19%)
Apr 04, 2017 1.900 2.050 1.820 1.830 38,667 -0.09(-4.69%)
Apr 03, 2017 2.000 2.120 1.900 1.920 22,333 -0.03(-1.54%)
Mar 31, 2017 1.860 2.180 1.730 1.950 71,644 -0.10(-4.88%)
Mar 30, 2017 2.300 2.300 1.900 2.050 62,377 -0.23(-10.09%)
Mar 29, 2017 2.080 2.300 2.042 2.280 145,793 +0.22(+10.68%)
Mar 28, 2017 1.850 2.150 1.850 2.060 98,959 +0.32(+18.39%)
Mar 27, 2017 2.000 2.010 1.660 1.740 102,536 -0.26(-13.00%)
Mar 24, 2017 2.010 2.010 1.990 2.000 15,291 +0.01(+0.50%)
Mar 23, 2017 1.950 2.010 1.950 1.990 26,981 +0.01(+0.51%)
Mar 22, 2017 1.960 1.990 1.950 1.980 20,482 +0.03(+1.53%)
Mar 21, 2017 1.950 2.010 1.950 1.950 11,678 +0.00(+0.01%)
Mar 20, 2017 1.930 2.000 1.910 1.950 18,202 +0.04(+2.09%)
Mar 17, 2017 1.840 1.928 1.800 1.910 49,481 +0.01(+0.53%)
Mar 16, 2017 1.900 1.952 1.870 1.900 12,940 -0.02(-1.04%)
Mar 15, 2017 1.910 1.957 1.871 1.920 12,273 -0.02(-1.03%)
Mar 14, 2017 2.000 2.000 1.870 1.940 26,841 -0.02(-1.02%)
Mar 13, 2017 1.960 2.010 1.960 1.960 35,657 +0.00(+0.00%)
Mar 10, 2017 1.990 1.990 1.950 1.960 19,320 -0.03(-1.51%)
Mar 09, 2017 2.000 2.007 1.950 1.990 17,747 +0.02(+1.02%)
Mar 08, 2017 2.020 2.030 1.960 1.970 35,603 -0.02(-1.01%)
Mar 07, 2017 2.030 2.030 1.960 1.990 25,249 -0.01(-0.50%)
Mar 06, 2017 2.040 2.040 1.950 2.000 23,020 +0.00(+0.00%)
Mar 03, 2017 2.040 2.042 2.000 2.000 17,357 -0.05(-2.44%)
Mar 02, 2017 2.040 2.050 2.015 2.050 13,081 +0.04(+1.99%)
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.