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 29, 2014 5.910 5.750 5.750 5.750 219,700 -0.15(-2.54%)
Aug 28, 2014 5.940 6.000 5.770 5.900 99,851 -0.04(-0.67%)
Aug 27, 2014 5.720 6.030 5.704 5.940 88,000 +0.24(+4.21%)
Aug 26, 2014 5.600 5.780 5.500 5.700 125,247 +0.09(+1.60%)
Aug 25, 2014 5.590 5.800 5.560 5.610 118,961 +0.04(+0.72%)
Aug 22, 2014 5.780 5.890 5.560 5.570 100,948 -0.19(-3.30%)
Aug 21, 2014 5.780 5.790 5.750 5.760 79,270 -0.05(-0.86%)
Aug 20, 2014 5.950 6.255 5.530 5.810 182,642 -0.14(-2.35%)
Aug 19, 2014 5.880 6.500 5.880 5.950 218,625 +0.11(+1.88%)
Aug 18, 2014 5.860 5.950 5.720 5.840 91,559 +0.05(+0.86%)
Aug 15, 2014 5.610 5.950 5.610 5.790 186,505 +0.24(+4.32%)
Aug 14, 2014 5.300 5.950 5.300 5.550 304,643 +0.28(+5.31%)
Aug 13, 2014 5.230 5.350 5.140 5.270 149,650 +0.02(+0.38%)
Aug 12, 2014 5.520 5.554 5.170 5.250 292,066 -0.26(-4.72%)
Aug 11, 2014 5.660 5.849 5.450 5.510 391,119 +0.00(+0.00%)
Aug 08, 2014 8.060 8.060 5.310 5.510 1,374,791 -4.03(-42.24%)
Aug 07, 2014 9.690 9.690 9.160 9.540 77,500 -0.11(-1.14%)
Aug 06, 2014 9.190 9.750 9.090 9.650 55,680 +0.44(+4.78%)
Aug 05, 2014 9.250 9.480 8.920 9.210 44,424 -0.05(-0.54%)
Aug 04, 2014 9.070 9.500 8.780 9.260 70,021 +0.17(+1.87%)
Aug 01, 2014 9.300 9.740 8.960 9.090 97,007 -0.18(-1.94%)
Jul 31, 2014 9.700 10.20 9.240 9.270 284,761 -0.50(-5.12%)
Jul 30, 2014 10.12 10.20 9.620 9.770 87,943 -0.28(-2.79%)
Jul 29, 2014 9.270 10.25 9.230 10.05 131,190 +0.84(+9.12%)
Jul 28, 2014 9.690 11.59 9.210 9.210 148,476 -0.44(-4.56%)
Jul 25, 2014 9.500 10.01 9.210 9.650 53,601 +0.04(+0.42%)
Jul 24, 2014 9.800 10.20 9.460 9.610 66,809 -0.14(-1.44%)
Jul 23, 2014 9.830 9.920 9.630 9.750 61,151 -0.02(-0.20%)
Jul 22, 2014 9.340 9.890 9.320 9.770 83,488 +0.48(+5.17%)
Jul 21, 2014 9.470 9.680 9.120 9.290 93,724 -0.19(-2.00%)
Jul 18, 2014 9.350 9.570 9.250 9.480 67,698 +0.10(+1.07%)
Jul 17, 2014 9.790 9.953 9.340 9.380 92,210 -0.49(-4.96%)
Jul 16, 2014 10.24 10.29 9.820 9.870 86,002 -0.30(-2.95%)
Jul 15, 2014 10.67 10.76 10.08 10.17 57,286 -0.59(-5.48%)
Jul 14, 2014 10.85 11.24 10.62 10.76 67,162 +0.01(+0.09%)
Jul 11, 2014 10.62 11.05 10.58 10.75 67,685 +0.14(+1.32%)
Jul 10, 2014 10.79 10.79 10.23 10.61 44,968 -0.30(-2.75%)
Jul 09, 2014 11.22 11.27 10.80 10.91 40,307 -0.30(-2.68%)
Jul 08, 2014 11.13 11.33 10.74 11.21 88,870 +0.10(+0.90%)
Jul 07, 2014 11.61 11.71 11.00 11.11 82,734 -0.55(-4.72%)
Jul 03, 2014 11.74 11.66 11.66 11.66 29,500 -0.03(-0.26%)
Jul 02, 2014 11.26 11.84 11.22 11.69 90,587 +0.44(+3.91%)
Jul 01, 2014 11.59 11.79 11.18 11.25 118,984 -0.37(-3.18%)
Jun 30, 2014 11.20 11.84 10.74 11.62 132,649 +1.12(+10.67%)
Jun 27, 2014 10.78 10.98 10.41 10.50 796,446 -0.29(-2.69%)
Jun 26, 2014 10.95 11.35 10.51 10.79 66,636 -0.13(-1.19%)
Jun 25, 2014 11.14 11.19 10.78 10.92 69,599 -0.23(-2.06%)
Jun 24, 2014 11.52 11.70 11.04 11.15 74,558 -0.42(-3.63%)
Jun 23, 2014 11.60 11.87 11.35 11.57 66,623 -0.05(-0.43%)
Jun 20, 2014 11.74 11.80 11.52 11.62 140,237 -0.04(-0.34%)
Jun 19, 2014 11.60 11.74 11.30 11.66 79,684 +0.09(+0.78%)
Jun 18, 2014 11.68 11.81 11.36 11.57 79,288 -0.16(-1.36%)
Jun 17, 2014 11.41 11.74 11.35 11.73 118,162 +0.28(+2.45%)
Jun 16, 2014 11.19 11.50 11.08 11.45 123,476 +0.33(+2.97%)
Jun 13, 2014 11.25 11.50 11.02 11.12 333,082 -0.07(-0.63%)
Jun 12, 2014 10.71 11.24 10.71 11.19 109,087 +0.43(+4.00%)
Jun 11, 2014 10.93 11.19 10.70 10.76 167,878 -0.19(-1.74%)
Jun 10, 2014 10.50 11.00 10.50 10.95 128,611 +0.88(+8.74%)
Jun 06, 2014 9.850 10.33 9.750 10.07 1,652,344 +0.47(+4.90%)
Jun 05, 2014 9.320 9.840 9.270 9.600 78,895 +0.22(+2.35%)
Jun 04, 2014 9.800 9.972 9.310 9.380 123,467 -0.42(-4.29%)
Jun 03, 2014 9.710 10.02 9.370 9.800 105,241 -0.02(-0.20%)
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.