Marrone Bio Innov (NQ: MBII )

0.5865 USD -0.0178 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 2.490 2.550 2.410 2.410 31,846 -0.10(-3.98%)
Nov 26, 2014 2.510 2.510 2.510 2.510 114,400 +0.00(+0.00%)
Nov 25, 2014 2.540 2.560 2.450 2.510 309,853 -0.05(-1.95%)
Nov 24, 2014 2.590 2.646 2.460 2.560 135,818 -0.08(-3.03%)
Nov 21, 2014 2.690 2.690 2.420 2.640 118,508 +0.00(+0.00%)
Nov 20, 2014 2.570 2.650 2.530 2.640 104,492 +0.05(+1.93%)
Nov 19, 2014 2.710 2.790 2.550 2.590 93,747 -0.16(-5.82%)
Nov 18, 2014 2.580 2.860 2.570 2.750 113,592 +0.16(+6.18%)
Nov 17, 2014 2.740 2.850 2.590 2.590 103,208 -0.25(-8.80%)
Nov 14, 2014 2.890 2.890 2.780 2.840 54,792 -0.04(-1.39%)
Nov 13, 2014 3.060 3.060 2.850 2.880 86,558 -0.18(-5.88%)
Nov 12, 2014 3.150 3.170 2.900 3.060 105,047 -0.12(-3.77%)
Nov 11, 2014 2.880 3.230 2.760 3.180 213,262 +0.31(+10.80%)
Nov 10, 2014 2.800 2.870 2.660 2.870 70,501 +0.02(+0.70%)
Nov 07, 2014 2.520 2.910 2.467 2.850 187,948 +0.29(+11.33%)
Nov 06, 2014 2.600 2.640 2.470 2.560 70,660 -0.03(-1.16%)
Nov 05, 2014 2.610 2.650 2.420 2.590 137,592 +0.06(+2.37%)
Nov 04, 2014 2.390 2.608 2.300 2.530 172,946 +0.12(+4.98%)
Nov 03, 2014 2.610 2.650 2.360 2.410 116,341 -0.21(-8.02%)
Oct 31, 2014 2.650 2.650 2.500 2.620 75,678 +0.04(+1.55%)
Oct 30, 2014 2.560 2.600 2.500 2.580 46,402 -0.02(-0.77%)
Oct 29, 2014 2.740 2.740 2.565 2.600 51,178 -0.12(-4.41%)
Oct 28, 2014 2.500 2.790 2.460 2.720 336,488 +0.26(+10.57%)
Oct 27, 2014 2.570 2.540 2.420 2.460 63,069 -0.08(-3.15%)
Oct 24, 2014 2.790 2.790 2.500 2.540 223,304 -0.25(-8.96%)
Oct 23, 2014 2.810 2.930 2.610 2.790 185,237 -0.01(-0.36%)
Oct 22, 2014 3.000 3.000 2.740 2.800 241,280 -0.26(-8.50%)
Oct 21, 2014 2.740 3.370 2.640 3.060 786,573 +0.45(+17.24%)
Oct 20, 2014 2.270 2.610 2.200 2.610 166,882 +0.34(+14.98%)
Oct 17, 2014 2.330 2.360 2.230 2.270 112,327 +0.04(+1.79%)
Oct 16, 2014 2.230 2.340 2.190 2.230 84,629 -0.01(-0.45%)
Oct 15, 2014 2.260 2.280 2.150 2.240 103,406 -0.02(-0.88%)
Oct 14, 2014 2.600 2.600 2.210 2.260 207,399 -0.32(-12.40%)
Oct 13, 2014 2.000 2.580 1.900 2.580 411,176 +0.59(+29.65%)
Oct 10, 2014 2.220 2.250 1.850 1.990 571,556 -0.30(-13.10%)
Oct 09, 2014 2.480 2.480 2.260 2.290 221,552 -0.10(-4.18%)
Oct 08, 2014 2.510 2.510 2.220 2.390 202,470 -0.10(-4.02%)
Oct 07, 2014 2.490 2.560 2.400 2.490 71,854 -0.04(-1.58%)
Oct 06, 2014 2.650 2.650 2.150 2.530 458,811 -0.12(-4.53%)
Oct 03, 2014 2.660 2.750 2.520 2.650 76,783 +0.04(+1.53%)
Oct 02, 2014 2.510 2.700 2.420 2.610 148,943 +0.11(+4.40%)
Oct 01, 2014 2.650 2.680 2.480 2.500 189,276 -0.16(-6.02%)
Sep 30, 2014 2.650 2.860 2.510 2.660 321,160 +0.04(+1.53%)
Sep 29, 2014 2.640 2.700 2.410 2.620 228,003 -0.05(-1.87%)
Sep 26, 2014 2.790 2.830 2.610 2.670 218,954 -0.12(-4.30%)
Sep 25, 2014 2.980 2.980 2.770 2.790 164,164 -0.21(-7.00%)
Sep 24, 2014 2.860 3.000 2.770 3.000 158,130 +0.13(+4.53%)
Sep 23, 2014 3.030 3.050 2.800 2.870 184,538 -0.21(-6.82%)
Sep 22, 2014 2.990 3.105 2.870 3.080 446,900 +0.09(+3.01%)
Sep 19, 2014 2.920 3.140 2.850 2.990 418,619 +0.07(+2.40%)
Sep 18, 2014 3.000 3.000 2.720 2.920 303,270 -0.08(-2.67%)
Sep 17, 2014 3.060 3.060 2.900 3.000 517,597 -0.06(-1.96%)
Sep 16, 2014 3.050 3.150 3.010 3.060 168,381 +0.01(+0.33%)
Sep 15, 2014 3.170 3.170 2.960 3.050 190,065 -0.14(-4.39%)
Sep 12, 2014 3.170 3.250 3.130 3.190 164,865 +0.03(+0.95%)
Sep 11, 2014 3.100 3.190 3.010 3.160 141,273 +0.12(+3.95%)
Sep 10, 2014 3.000 3.250 2.970 3.040 633,742 +0.04(+1.33%)
Sep 09, 2014 3.180 3.190 2.952 3.000 298,715 -0.18(-5.66%)
Sep 08, 2014 3.050 3.190 2.920 3.180 470,812 +0.31(+10.80%)
Sep 05, 2014 3.130 3.140 2.800 2.870 1,030,215 -0.25(-8.01%)
Sep 04, 2014 3.190 3.250 3.050 3.120 1,019,139 -0.03(-0.95%)
Sep 03, 2014 5.450 5.536 3.150 3.150 2,551,843 -2.50(-44.25%)
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.