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 29, 2015 2.180 2.180 2.040 2.100 42,691 -0.03(-1.41%)
May 28, 2015 1.980 2.200 1.843 2.130 117,241 +0.17(+8.67%)
May 27, 2015 1.960 1.980 1.920 1.960 94,100 +0.02(+1.03%)
May 26, 2015 2.010 2.280 1.900 1.940 136,871 +0.00(+0.00%)
May 22, 2015 2.030 1.940 1.940 1.940 205,700 -0.10(-4.90%)
May 21, 2015 2.200 2.200 2.020 2.040 95,522 -0.04(-1.92%)
May 20, 2015 2.360 2.440 1.870 2.080 595,626 -0.28(-11.86%)
May 19, 2015 2.940 2.940 2.280 2.360 223,485 -0.60(-20.27%)
May 18, 2015 2.970 2.990 2.910 2.960 32,172 -0.03(-1.00%)
May 15, 2015 3.000 3.100 2.960 2.990 31,253 +0.00(+0.00%)
May 14, 2015 3.050 3.053 2.990 2.990 48,523 -0.03(-0.99%)
May 13, 2015 2.990 3.130 2.990 3.020 30,507 +0.03(+1.00%)
May 12, 2015 3.100 3.120 2.990 2.990 36,404 -0.11(-3.55%)
May 11, 2015 3.120 3.200 3.080 3.100 25,052 -0.01(-0.32%)
May 08, 2015 3.020 3.130 3.020 3.110 50,997 +0.15(+5.07%)
May 07, 2015 2.970 3.080 2.940 2.960 54,052 -0.01(-0.34%)
May 06, 2015 3.030 3.070 2.900 2.970 53,469 -0.07(-2.30%)
May 05, 2015 3.120 3.150 3.000 3.040 60,077 -0.11(-3.49%)
May 04, 2015 3.250 3.305 3.140 3.150 41,544 -0.08(-2.48%)
May 01, 2015 3.320 3.390 3.203 3.230 26,456 -0.11(-3.29%)
Apr 30, 2015 3.550 3.745 3.225 3.340 94,189 -0.27(-7.48%)
Apr 29, 2015 3.710 3.730 3.560 3.610 59,586 -0.14(-3.73%)
Apr 28, 2015 3.660 3.850 3.500 3.750 50,285 +0.09(+2.46%)
Apr 27, 2015 3.960 3.990 3.610 3.660 62,031 -0.29(-7.34%)
Apr 24, 2015 3.930 3.980 3.880 3.950 69,938 +0.02(+0.51%)
Apr 23, 2015 4.050 4.050 3.920 3.930 88,545 -0.10(-2.48%)
Apr 22, 2015 3.950 4.050 3.800 4.030 24,394 +0.04(+1.00%)
Apr 21, 2015 4.090 4.090 3.930 3.990 24,071 -0.06(-1.48%)
Apr 20, 2015 4.410 4.430 3.903 4.050 64,995 +0.02(+0.50%)
Apr 17, 2015 3.780 4.150 3.670 4.030 78,632 +0.24(+6.33%)
Apr 16, 2015 3.670 3.880 3.600 3.790 33,660 +0.08(+2.16%)
Apr 15, 2015 3.610 3.720 3.550 3.710 36,665 +0.12(+3.34%)
Apr 14, 2015 3.670 3.670 3.550 3.590 41,055 -0.02(-0.55%)
Apr 13, 2015 3.680 3.750 3.600 3.610 37,451 -0.08(-2.17%)
Apr 10, 2015 3.830 3.830 3.670 3.690 32,260 -0.07(-1.86%)
Apr 09, 2015 3.680 3.890 3.620 3.760 25,910 +0.06(+1.62%)
Apr 08, 2015 3.860 3.860 3.670 3.700 22,713 -0.10(-2.63%)
Apr 07, 2015 3.950 3.980 3.775 3.800 22,538 -0.10(-2.56%)
Apr 06, 2015 3.860 3.980 3.860 3.900 19,519 -0.03(-0.76%)
Apr 02, 2015 3.820 3.930 3.930 3.930 27,200 +0.10(+2.61%)
Apr 01, 2015 3.820 3.890 3.800 3.830 11,565 -0.04(-1.03%)
Mar 31, 2015 3.750 3.880 3.670 3.870 15,921 +0.13(+3.48%)
Mar 30, 2015 3.690 3.750 3.600 3.740 29,220 +0.06(+1.63%)
Mar 27, 2015 3.800 3.800 3.660 3.680 56,926 -0.18(-4.66%)
Mar 26, 2015 3.880 3.930 3.850 3.860 17,776 +0.01(+0.26%)
Mar 25, 2015 4.020 4.200 3.780 3.850 108,965 -0.13(-3.27%)
Mar 24, 2015 3.820 4.019 3.810 3.980 47,430 +0.18(+4.74%)
Mar 23, 2015 3.750 3.910 3.750 3.800 39,398 +0.05(+1.33%)
Mar 20, 2015 3.910 3.940 3.710 3.750 49,470 -0.14(-3.60%)
Mar 19, 2015 3.860 4.060 3.750 3.890 29,730 -0.01(-0.26%)
Mar 18, 2015 3.810 4.020 3.680 3.900 23,982 +0.10(+2.63%)
Mar 17, 2015 3.530 3.890 3.525 3.800 32,072 +0.18(+4.97%)
Mar 16, 2015 3.730 3.857 3.510 3.620 53,548 -0.03(-0.82%)
Mar 13, 2015 3.900 4.080 3.620 3.650 35,842 -0.22(-5.68%)
Mar 12, 2015 3.640 4.180 3.640 3.870 96,100 +0.28(+7.80%)
Mar 11, 2015 3.300 3.719 3.300 3.590 49,024 +0.28(+8.46%)
Mar 10, 2015 3.350 3.550 3.310 3.310 17,399 -0.11(-3.22%)
Mar 09, 2015 3.600 3.600 3.380 3.420 14,702 -0.16(-4.47%)
Mar 06, 2015 3.570 3.740 3.570 3.580 40,843 -0.06(-1.65%)
Mar 05, 2015 3.890 3.890 3.620 3.640 16,885 -0.08(-2.15%)
Mar 04, 2015 3.630 3.790 3.450 3.720 65,137 +0.06(+1.64%)
Mar 03, 2015 3.650 3.780 3.600 3.660 30,130 +0.00(+0.00%)
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.