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 (%)
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%)
Aug 01, 2016 0.8930 0.9280 0.8700 0.8700 7,203 +0.00(+0.00%)
Jul 29, 2016 0.9000 0.9499 0.8600 0.8700 99,560 -0.00(-0.47%)
Jul 28, 2016 0.8900 0.9136 0.8200 0.8741 8,767 -0.02(-1.79%)
Jul 27, 2016 0.9200 0.9300 0.8900 0.8900 39,151 -0.01(-1.11%)
Jul 26, 2016 0.8980 1.010 0.8601 0.9000 346,444 +0.04(+4.65%)
Jul 25, 2016 0.8625 0.8900 0.8600 0.8600 53,454 +0.02(+2.37%)
Jul 22, 2016 0.9100 0.9100 0.8005 0.8401 133,055 -0.05(-5.61%)
Jul 21, 2016 0.9000 1.000 0.8000 0.8900 80,312 -0.04(-4.30%)
Jul 20, 2016 0.9000 0.9564 0.9000 0.9300 39,234 -0.01(-1.06%)
Jul 19, 2016 0.9600 0.9600 0.9000 0.9400 36,091 -0.01(-1.05%)
Jul 18, 2016 0.8200 0.9500 0.7800 0.9500 54,692 +0.10(+11.76%)
Jul 15, 2016 0.9220 0.9690 0.7615 0.8500 503,079 -0.10(-10.53%)
Jul 14, 2016 0.8300 1.330 0.8175 0.9500 1,900,800 +0.11(+13.37%)
Jul 13, 2016 0.8263 0.8380 0.7900 0.8380 53,706 +0.02(+2.20%)
Jul 12, 2016 0.7800 0.8200 0.7800 0.8200 8,694 +0.02(+2.50%)
Jul 11, 2016 0.8200 0.8200 0.8000 0.8000 6,640 -0.01(-1.23%)
Jul 08, 2016 0.7900 0.8196 0.7802 0.8100 1,378 +0.01(+0.62%)
Jul 07, 2016 0.8000 0.8050 0.7801 0.8050 11,770 +0.00(+0.50%)
Jul 05, 2016 0.8100 0.8100 0.7800 0.8010 4,630 -0.01(-1.11%)
Jul 01, 2016 0.8600 0.8100 0.8100 0.8100 13,300 -0.01(-1.22%)
Jun 30, 2016 0.8350 0.8500 0.8200 0.8200 24,430 +0.01(+0.61%)
Jun 29, 2016 0.8050 0.8200 0.7600 0.8150 37,690 +0.04(+5.84%)
Jun 28, 2016 0.8800 0.9699 0.7700 0.7700 231,436 -0.10(-11.49%)
Jun 27, 2016 0.8300 0.8799 0.8300 0.8700 37,117 +0.01(+1.16%)
Jun 24, 2016 0.8300 0.8800 0.8300 0.8600 66,484 -0.02(-1.71%)
Jun 23, 2016 0.8900 0.8900 0.8700 0.8750 12,163 +0.01(+0.57%)
Jun 22, 2016 0.8500 0.9000 0.8300 0.8700 19,036 +0.00(+0.00%)
Jun 21, 2016 0.8800 0.9000 0.8700 0.8700 56,628 +0.00(+0.00%)
Jun 20, 2016 0.8300 0.8800 0.8300 0.8700 45,678 +0.04(+4.19%)
Jun 17, 2016 0.7800 0.8800 0.7800 0.8350 50,729 +0.05(+7.05%)
Jun 16, 2016 0.8275 0.8301 0.7600 0.7800 46,213 -0.02(-2.50%)
Jun 15, 2016 0.9400 0.9400 0.8000 0.8000 85,864 -0.03(-3.61%)
Jun 14, 2016 0.8600 0.8800 0.8000 0.8300 116,808 -0.01(-1.27%)
Jun 13, 2016 0.8000 0.9400 0.7900 0.8407 359,581 +0.04(+5.22%)
Jun 10, 2016 0.7400 0.8600 0.7200 0.7990 732,707 +0.06(+7.97%)
Jun 09, 2016 0.7100 0.7500 0.6901 0.7400 332,779 +0.04(+5.71%)
Jun 08, 2016 0.7420 0.7560 0.7000 0.7000 29,984 -0.02(-2.78%)
Jun 07, 2016 0.7200 0.7200 0.6800 0.7200 23,161 +0.00(+0.00%)
Jun 06, 2016 0.6920 0.7200 0.6725 0.7200 119,096 +0.08(+12.41%)
Jun 03, 2016 0.6693 0.6900 0.6401 0.6405 37,381 -0.02(-2.95%)
Jun 02, 2016 0.7630 0.7630 0.6400 0.6600 138,640 -0.06(-8.33%)
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.