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 31, 2019 1.550 1.573 1.510 1.540 123,400 -0.02(-1.28%)
May 30, 2019 1.540 1.640 1.540 1.560 114,774 +0.02(+1.30%)
May 29, 2019 1.610 1.670 1.510 1.540 209,295 -0.07(-4.35%)
May 28, 2019 1.650 1.700 1.590 1.610 116,599 -0.04(-2.42%)
May 24, 2019 1.700 1.780 1.620 1.650 66,500 -0.03(-1.79%)
May 23, 2019 1.780 1.800 1.660 1.680 294,133 -0.11(-6.15%)
May 22, 2019 1.800 1.810 1.750 1.790 163,090 -0.01(-0.56%)
May 21, 2019 1.830 1.850 1.760 1.800 185,383 -0.01(-0.55%)
May 20, 2019 1.840 1.920 1.770 1.810 689,314 -0.03(-1.63%)
May 17, 2019 1.740 1.900 1.710 1.840 549,100 +0.09(+5.14%)
May 16, 2019 1.700 1.780 1.700 1.750 370,552 +0.06(+3.55%)
May 15, 2019 1.680 1.700 1.650 1.690 170,898 +0.00(+0.00%)
May 14, 2019 1.670 1.700 1.660 1.690 163,933 +0.04(+2.42%)
May 13, 2019 1.700 1.750 1.550 1.650 353,653 -0.07(-4.07%)
May 10, 2019 1.640 1.720 1.600 1.720 284,800 +0.18(+11.69%)
May 09, 2019 1.550 1.570 1.540 1.540 50,120 -0.01(-0.65%)
May 08, 2019 1.520 1.564 1.510 1.550 46,869 +0.04(+2.65%)
May 07, 2019 1.530 1.530 1.500 1.510 94,315 -0.03(-1.95%)
May 06, 2019 1.520 1.560 1.500 1.540 47,701 +0.00(+0.00%)
May 03, 2019 1.530 1.570 1.518 1.540 86,800 +0.02(+1.32%)
May 02, 2019 1.540 1.569 1.520 1.520 42,309 -0.02(-1.30%)
May 01, 2019 1.610 1.614 1.520 1.540 96,440 -0.07(-4.35%)
Apr 30, 2019 1.600 1.620 1.600 1.610 83,211 -0.01(-0.62%)
Apr 29, 2019 1.600 1.640 1.600 1.620 77,319 +0.00(+0.00%)
Apr 26, 2019 1.600 1.660 1.595 1.620 73,300 +0.01(+0.62%)
Apr 25, 2019 1.610 1.640 1.600 1.610 42,858 -0.01(-0.62%)
Apr 24, 2019 1.640 1.640 1.600 1.620 54,643 -0.01(-0.61%)
Apr 23, 2019 1.580 1.660 1.580 1.630 110,765 +0.04(+2.52%)
Apr 22, 2019 1.630 1.630 1.580 1.590 62,331 -0.03(-1.85%)
Apr 18, 2019 1.660 1.700 1.590 1.620 136,500 -0.02(-1.22%)
Apr 17, 2019 1.600 1.690 1.570 1.640 253,659 +0.05(+3.14%)
Apr 16, 2019 1.550 1.600 1.510 1.590 96,398 +0.04(+2.58%)
Apr 15, 2019 1.550 1.558 1.500 1.550 81,196 +0.01(+0.65%)
Apr 12, 2019 1.480 1.550 1.480 1.540 176,000 +0.06(+4.05%)
Apr 11, 2019 1.440 1.530 1.410 1.480 117,047 +0.05(+3.50%)
Apr 10, 2019 1.640 1.670 1.410 1.430 817,813 +0.01(+0.70%)
Apr 09, 2019 1.440 1.470 1.410 1.420 61,424 -0.02(-1.39%)
Apr 08, 2019 1.460 1.471 1.410 1.440 62,793 +0.00(+0.00%)
Apr 05, 2019 1.410 1.450 1.410 1.440 52,600 +0.01(+0.70%)
Apr 04, 2019 1.440 1.470 1.410 1.430 89,092 +0.01(+0.70%)
Apr 03, 2019 1.470 1.470 1.410 1.420 65,045 -0.03(-2.07%)
Apr 02, 2019 1.440 1.490 1.390 1.450 164,738 +0.00(+0.00%)
Apr 01, 2019 1.530 1.530 1.420 1.450 248,765 -0.08(-5.23%)
Mar 29, 2019 1.650 1.670 1.530 1.530 191,700 -0.11(-6.71%)
Mar 28, 2019 1.640 1.650 1.610 1.640 66,747 -0.01(-0.61%)
Mar 27, 2019 1.640 1.670 1.620 1.650 57,280 +0.00(+0.00%)
Mar 26, 2019 1.640 1.650 1.610 1.650 72,983 +0.01(+0.61%)
Mar 25, 2019 1.570 1.640 1.570 1.640 59,578 +0.05(+3.14%)
Mar 22, 2019 1.620 1.650 1.570 1.590 119,900 -0.03(-1.85%)
Mar 21, 2019 1.570 1.650 1.570 1.620 132,647 +0.05(+3.18%)
Mar 20, 2019 1.640 1.640 1.570 1.570 110,614 -0.06(-3.68%)
Mar 19, 2019 1.690 1.690 1.630 1.630 126,409 -0.05(-2.98%)
Mar 18, 2019 1.650 1.700 1.610 1.680 149,067 +0.03(+1.82%)
Mar 15, 2019 1.650 1.650 1.540 1.650 380,000 -0.02(-1.20%)
Mar 14, 2019 1.630 1.690 1.600 1.670 87,433 +0.05(+3.09%)
Mar 13, 2019 1.640 1.650 1.600 1.620 96,067 -0.02(-1.22%)
Mar 12, 2019 1.640 1.640 1.610 1.640 56,998 +0.01(+0.61%)
Mar 11, 2019 1.620 1.650 1.560 1.630 75,837 +0.01(+0.62%)
Mar 08, 2019 1.640 1.648 1.600 1.620 65,000 -0.01(-0.61%)
Mar 07, 2019 1.590 1.668 1.560 1.630 99,132 +0.05(+3.16%)
Mar 06, 2019 1.590 1.620 1.560 1.580 50,258 -0.01(-0.63%)
Mar 05, 2019 1.580 1.640 1.570 1.590 102,827 -0.01(-0.63%)
Mar 04, 2019 1.650 1.700 1.570 1.600 143,972 -0.04(-2.44%)
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.