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 (%)
Sep 29, 2017 1.190 1.190 1.150 1.150 35,628 -0.01(-0.86%)
Sep 28, 2017 1.190 1.190 1.110 1.160 25,614 +0.01(+0.87%)
Sep 27, 2017 1.140 1.190 1.140 1.150 33,752 +0.00(+0.04%)
Sep 26, 2017 1.170 1.190 1.110 1.149 36,399 -0.02(-1.75%)
Sep 25, 2017 1.200 1.250 1.150 1.170 123,988 -0.01(-0.85%)
Sep 22, 2017 1.090 1.180 1.050 1.180 169,236 +0.12(+11.32%)
Sep 21, 2017 1.050 1.100 1.050 1.060 61,236 +0.01(+0.95%)
Sep 20, 2017 1.080 1.110 1.050 1.050 97,702 -0.03(-2.78%)
Sep 19, 2017 1.140 1.140 1.080 1.080 83,075 -0.02(-1.82%)
Sep 18, 2017 1.100 1.110 1.100 1.100 120,841 -0.01(-0.90%)
Sep 15, 2017 1.120 1.139 1.100 1.110 94,665 -0.01(-0.89%)
Sep 14, 2017 1.160 1.160 1.100 1.120 100,955 -0.03(-2.61%)
Sep 13, 2017 1.170 1.180 1.150 1.150 94,949 -0.01(-0.86%)
Sep 12, 2017 1.160 1.188 1.150 1.160 36,245 +0.01(+0.87%)
Sep 11, 2017 1.200 1.200 1.150 1.150 55,037 -0.05(-4.17%)
Sep 08, 2017 1.180 1.210 1.150 1.200 95,993 +0.04(+3.45%)
Sep 07, 2017 1.150 1.200 1.150 1.160 35,861 +0.01(+0.87%)
Sep 06, 2017 1.150 1.180 1.110 1.150 41,644 +0.00(+0.00%)
Sep 05, 2017 1.150 1.200 1.100 1.150 140,281 +0.01(+0.88%)
Sep 01, 2017 1.190 1.200 1.130 1.140 107,313 -0.05(-4.20%)
Aug 31, 2017 1.210 1.240 1.151 1.190 127,235 -0.01(-0.83%)
Aug 30, 2017 1.250 1.250 1.130 1.200 193,667 -0.04(-3.23%)
Aug 29, 2017 1.230 1.280 1.220 1.240 100,886 +0.02(+1.64%)
Aug 28, 2017 1.220 1.350 1.140 1.220 342,833 +0.02(+1.67%)
Aug 25, 2017 1.040 1.220 1.030 1.200 551,416 +0.15(+14.30%)
Aug 24, 2017 1.040 1.080 1.010 1.050 35,480 +0.01(+0.95%)
Aug 23, 2017 1.110 1.110 1.010 1.040 59,456 -0.07(-6.31%)
Aug 22, 2017 1.000 1.110 0.9600 1.110 176,940 +0.12(+12.12%)
Aug 21, 2017 0.9800 0.9980 0.9000 0.9900 127,404 +0.03(+3.34%)
Aug 18, 2017 0.9300 0.9999 0.9000 0.9580 73,523 +0.03(+3.01%)
Aug 17, 2017 1.000 1.000 0.8500 0.9300 180,605 -0.08(-7.92%)
Aug 16, 2017 1.040 1.040 0.9300 1.010 262,642 -0.02(-1.94%)
Aug 15, 2017 1.150 1.150 1.020 1.030 146,628 -0.07(-6.36%)
Aug 14, 2017 1.080 1.200 1.080 1.100 57,298 -0.01(-0.90%)
Aug 11, 2017 1.130 1.160 1.080 1.110 71,001 -0.02(-1.77%)
Aug 10, 2017 1.210 1.210 1.100 1.130 23,297 -0.05(-4.24%)
Aug 09, 2017 1.210 1.220 1.170 1.180 29,485 -0.02(-1.67%)
Aug 08, 2017 1.230 1.230 1.180 1.200 21,114 -0.02(-1.64%)
Aug 07, 2017 1.200 1.230 1.120 1.220 47,630 +0.02(+1.67%)
Aug 04, 2017 1.130 1.250 1.090 1.200 149,478 +0.03(+2.56%)
Aug 03, 2017 1.180 1.194 1.130 1.170 13,295 +0.00(+0.00%)
Aug 02, 2017 1.180 1.200 1.110 1.170 80,448 +0.05(+4.46%)
Aug 01, 2017 1.160 1.160 1.100 1.120 56,439 -0.03(-2.61%)
Jul 31, 2017 1.200 1.200 1.120 1.150 76,036 +0.00(+0.00%)
Jul 28, 2017 1.190 1.190 1.120 1.150 42,310 -0.01(-0.86%)
Jul 27, 2017 1.180 1.218 1.150 1.160 19,737 -0.02(-1.28%)
Jul 26, 2017 1.170 1.210 1.150 1.175 66,946 -0.00(-0.42%)
Jul 25, 2017 1.200 1.260 1.180 1.180 84,815 +0.01(+0.85%)
Jul 24, 2017 1.090 1.200 1.090 1.170 135,766 +0.09(+8.33%)
Jul 21, 2017 1.100 1.120 1.080 1.080 51,211 -0.02(-1.82%)
Jul 20, 2017 1.130 1.130 1.080 1.100 66,084 +0.00(+0.00%)
Jul 19, 2017 1.150 1.170 1.100 1.100 120,308 -0.03(-2.65%)
Jul 18, 2017 1.160 1.175 1.110 1.130 75,299 -0.01(-0.88%)
Jul 17, 2017 1.180 1.180 1.120 1.140 15,252 -0.01(-0.87%)
Jul 14, 2017 1.150 1.170 1.128 1.150 77,977 +0.01(+0.88%)
Jul 13, 2017 1.120 1.190 1.110 1.140 37,825 +0.02(+1.79%)
Jul 12, 2017 1.150 1.200 1.120 1.120 50,570 -0.01(-0.88%)
Jul 11, 2017 1.280 1.280 1.100 1.130 68,257 -0.03(-2.59%)
Jul 10, 2017 1.210 1.220 1.110 1.160 52,277 -0.02(-1.69%)
Jul 07, 2017 1.200 1.200 1.060 1.180 92,481 -0.02(-1.67%)
Jul 06, 2017 1.200 1.244 1.198 1.200 68,666 -0.04(-3.23%)
Jul 05, 2017 1.310 1.350 1.210 1.240 75,599 -0.07(-5.34%)
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.