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 (%)
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%)
Mar 02, 2015 3.510 3.720 3.510 3.660 46,363 +0.16(+4.57%)
Feb 27, 2015 3.570 3.820 3.500 3.500 33,549 -0.06(-1.69%)
Feb 26, 2015 3.360 3.640 3.350 3.560 46,694 +0.19(+5.64%)
Feb 25, 2015 3.430 3.520 3.300 3.370 63,861 -0.11(-3.16%)
Feb 24, 2015 3.520 3.670 3.410 3.480 18,627 -0.05(-1.42%)
Feb 23, 2015 3.740 3.790 3.460 3.530 48,987 -0.21(-5.61%)
Feb 20, 2015 3.840 3.890 3.600 3.740 46,291 -0.07(-1.84%)
Feb 19, 2015 3.890 3.890 3.650 3.810 57,550 -0.08(-2.06%)
Feb 18, 2015 4.000 4.020 3.820 3.890 23,133 -0.10(-2.51%)
Feb 17, 2015 3.670 4.060 3.670 3.990 94,171 +0.11(+2.84%)
Feb 13, 2015 3.560 3.880 3.880 3.880 87,300 +0.33(+9.30%)
Feb 12, 2015 3.600 3.620 3.530 3.550 26,247 +0.01(+0.28%)
Feb 11, 2015 3.650 3.650 3.500 3.540 18,122 -0.10(-2.75%)
Feb 10, 2015 3.600 3.664 3.480 3.640 62,459 +0.08(+2.25%)
Feb 09, 2015 3.570 3.650 3.490 3.560 31,921 +0.00(+0.00%)
Feb 06, 2015 3.800 3.800 3.540 3.560 89,523 -0.22(-5.82%)
Feb 05, 2015 3.520 3.840 3.510 3.780 71,921 +0.28(+8.00%)
Feb 04, 2015 3.500 3.560 3.430 3.500 67,089 +0.03(+0.86%)
Feb 03, 2015 3.500 3.630 3.460 3.470 47,957 -0.03(-0.86%)
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.