Marrone Bio Innov (NQ: MBII )

0.5800 USD -0.0630 (-9.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 15.08 15.10 14.40 14.91 0 -0.12(-0.80%)
Nov 27, 2013 14.18 15.10 14.18 15.03 0 +0.86(+6.07%)
Nov 26, 2013 14.75 15.17 13.52 14.17 0 -0.58(-3.93%)
Nov 25, 2013 14.93 15.31 14.50 14.75 0 -0.07(-0.47%)
Nov 22, 2013 15.30 16.00 14.81 14.82 0 -0.56(-3.64%)
Nov 21, 2013 15.58 15.79 14.95 15.38 5,449 +0.06(+0.39%)
Nov 20, 2013 15.28 15.80 14.77 15.32 0 +0.10(+0.66%)
Nov 19, 2013 15.35 15.97 14.85 15.22 15,538 -0.07(-0.46%)
Nov 18, 2013 15.45 15.68 15.15 15.29 0 -0.05(-0.33%)
Nov 15, 2013 15.15 15.45 14.90 15.34 0 +0.16(+1.05%)
Nov 14, 2013 15.87 15.87 15.18 15.18 0 +0.09(+0.60%)
Nov 12, 2013 15.14 15.79 15.09 15.09 0 -0.26(-1.69%)
Nov 11, 2013 16.60 17.91 15.09 15.35 0 -1.18(-7.14%)
Nov 08, 2013 16.02 17.07 16.00 16.53 0 +0.57(+3.57%)
Nov 07, 2013 16.89 17.00 15.63 15.96 29,329 -0.81(-4.83%)
Nov 06, 2013 16.80 17.25 16.63 16.77 0 +0.00(+0.00%)
Nov 05, 2013 16.86 16.86 16.26 16.77 0 -0.12(-0.71%)
Nov 04, 2013 17.04 17.04 16.70 16.89 9,508 +0.19(+1.14%)
Nov 01, 2013 17.39 17.39 16.50 16.70 0 -0.68(-3.91%)
Oct 31, 2013 17.94 17.96 16.86 17.38 0 -0.52(-2.91%)
Oct 30, 2013 18.34 18.34 17.77 17.90 38,644 -0.38(-2.08%)
Oct 29, 2013 18.11 18.65 17.71 18.28 0 +0.28(+1.56%)
Oct 28, 2013 18.20 18.96 17.91 18.00 0 -0.15(-0.83%)
Oct 25, 2013 17.80 18.38 17.80 18.15 0 +0.49(+2.77%)
Oct 24, 2013 17.95 18.81 17.39 17.66 49,965 -0.11(-0.62%)
Oct 23, 2013 18.12 18.25 17.62 17.77 0 -0.42(-2.31%)
Oct 22, 2013 18.98 18.98 18.00 18.19 67,795 -0.77(-4.06%)
Oct 21, 2013 19.26 20.00 18.74 18.96 74,529 -0.13(-0.68%)
Oct 18, 2013 18.50 19.38 18.03 19.09 36,075 +1.06(+5.88%)
Oct 17, 2013 17.68 18.50 17.68 18.03 19,865 +0.27(+1.52%)
Oct 16, 2013 17.81 18.33 17.51 17.76 35,191 +0.01(+0.06%)
Oct 15, 2013 17.41 17.85 17.20 17.75 29,714 +0.35(+2.01%)
Oct 14, 2013 17.53 17.53 17.05 17.40 22,768 -0.16(-0.91%)
Oct 11, 2013 17.05 17.85 17.00 17.56 0 +0.52(+3.05%)
Oct 10, 2013 16.30 17.74 16.30 17.04 46,628 +1.01(+6.30%)
Oct 09, 2013 15.98 16.15 15.37 16.03 0 +0.38(+2.43%)
Oct 08, 2013 17.10 17.30 15.23 15.65 71,986 -1.11(-6.65%)
Oct 07, 2013 16.79 17.54 16.55 16.76 0 -0.11(-0.62%)
Oct 04, 2013 16.90 17.39 16.53 16.87 0 +0.17(+1.02%)
Oct 03, 2013 17.90 18.35 16.50 16.70 0 -0.96(-5.44%)
Oct 02, 2013 18.18 18.46 17.25 17.66 45,561 -0.51(-2.81%)
Oct 01, 2013 16.85 18.49 16.42 18.17 83,730 +0.16(+0.89%)
Sep 27, 2013 17.05 18.26 17.03 18.01 0 +0.86(+5.01%)
Sep 26, 2013 17.09 18.58 16.90 17.15 0 +0.38(+2.27%)
Sep 25, 2013 16.48 17.35 16.48 16.77 0 +0.23(+1.39%)
Sep 24, 2013 14.75 18.31 14.75 16.54 0 +1.19(+7.75%)
Sep 23, 2013 14.91 15.60 14.29 15.35 0 +0.55(+3.72%)
Sep 20, 2013 15.45 15.47 14.56 14.80 0 -0.80(-5.13%)
Sep 19, 2013 15.60 15.60 14.94 15.60 0 +0.00(+0.00%)
Sep 18, 2013 15.10 15.60 15.10 15.60 0 +0.44(+2.87%)
Sep 17, 2013 15.00 15.57 14.84 15.16 0 +0.28(+1.92%)
Sep 16, 2013 15.14 15.60 14.71 14.88 0 -0.68(-4.37%)
Sep 13, 2013 14.00 15.90 13.57 15.56 0 +1.82(+13.25%)
Sep 12, 2013 13.25 14.89 13.17 13.74 0 +0.33(+2.46%)
Sep 11, 2013 12.95 13.44 12.86 13.41 0 +0.51(+3.95%)
Sep 10, 2013 13.21 13.30 12.90 12.90 0 -0.26(-1.98%)
Sep 09, 2013 13.39 13.69 13.14 13.16 0 +0.06(+0.46%)
Sep 06, 2013 13.40 13.49 12.95 13.10 0 +0.04(+0.31%)
Sep 05, 2013 13.01 13.50 13.00 13.06 0 -0.02(-0.15%)
Sep 04, 2013 13.04 13.33 13.01 13.08 0 -0.25(-1.88%)
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.