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, 2018 1.670 1.695 1.520 1.630 520,377 -0.02(-1.21%)
May 30, 2018 1.690 1.734 1.650 1.650 390,436 -0.03(-1.79%)
May 29, 2018 1.800 1.800 1.650 1.680 324,279 -0.10(-5.62%)
May 25, 2018 1.780 1.780 1.780 0 +0.07(+4.09%)
May 24, 2018 1.810 1.830 1.680 1.710 447,158 -0.10(-5.52%)
May 23, 2018 1.850 1.870 1.760 1.810 405,745 -0.05(-2.69%)
May 22, 2018 1.880 1.890 1.800 1.860 281,544 -0.02(-1.06%)
May 21, 2018 1.940 1.950 1.800 1.880 657,907 -0.04(-2.08%)
May 18, 2018 1.860 1.950 1.810 1.920 837,756 +0.08(+4.35%)
May 17, 2018 1.820 1.900 1.810 1.840 350,863 +0.02(+1.10%)
May 16, 2018 1.780 1.880 1.780 1.820 381,115 +0.05(+2.82%)
May 15, 2018 1.760 1.898 1.750 1.770 597,711 +0.00(+0.00%)
May 14, 2018 1.810 1.830 1.700 1.770 704,577 -0.03(-1.67%)
May 11, 2018 1.700 1.810 1.680 1.800 524,734 +0.12(+7.14%)
May 10, 2018 1.680 1.710 1.660 1.680 161,839 +0.00(+0.00%)
May 09, 2018 1.720 1.760 1.650 1.680 191,709 -0.05(-2.89%)
May 08, 2018 1.740 1.770 1.690 1.730 530,404 +0.00(+0.00%)
May 07, 2018 1.670 1.750 1.600 1.730 464,747 +0.02(+1.17%)
May 04, 2018 1.680 1.750 1.650 1.710 177,975 +0.02(+1.18%)
May 03, 2018 1.740 1.740 1.650 1.690 379,008 -0.03(-1.74%)
May 02, 2018 1.700 1.750 1.660 1.720 400,972 +0.02(+1.18%)
May 01, 2018 1.740 1.750 1.670 1.700 418,770 -0.05(-2.86%)
Apr 30, 2018 1.840 1.850 1.680 1.750 471,976 -0.05(-2.78%)
Apr 27, 2018 1.700 1.800 1.670 1.800 605,222 +0.10(+5.88%)
Apr 26, 2018 1.700 1.736 1.610 1.700 541,068 +0.03(+1.80%)
Apr 25, 2018 1.670 1.680 1.570 1.670 318,252 +0.00(+0.00%)
Apr 24, 2018 1.700 1.710 1.620 1.670 321,614 -0.03(-1.76%)
Apr 23, 2018 1.700 1.720 1.660 1.700 505,335 +0.00(+0.00%)
Apr 20, 2018 1.700 1.760 1.690 1.700 302,438 -0.02(-1.16%)
Apr 19, 2018 1.710 1.870 1.700 1.720 658,212 -0.13(-7.03%)
Apr 18, 2018 1.680 1.860 1.660 1.850 3,277,068 +0.02(+1.09%)
Apr 17, 2018 1.950 1.950 1.830 1.830 488,916 -0.12(-6.15%)
Apr 16, 2018 2.150 2.218 1.860 1.950 684,243 -0.16(-7.58%)
Apr 13, 2018 2.250 2.250 2.060 2.110 296,209 -0.14(-6.22%)
Apr 12, 2018 2.240 2.270 2.120 2.250 444,096 +0.00(+0.00%)
Apr 11, 2018 2.300 2.500 2.220 2.250 581,922 -0.06(-2.60%)
Apr 10, 2018 2.560 2.600 2.230 2.310 902,132 -0.31(-11.83%)
Apr 09, 2018 3.100 3.150 2.590 2.620 1,882,777 -0.63(-19.38%)
Apr 06, 2018 2.710 3.390 2.680 3.250 1,883,160 +0.58(+21.72%)
Apr 05, 2018 2.580 2.750 2.510 2.670 738,266 +0.13(+5.12%)
Apr 04, 2018 2.540 2.900 2.450 2.540 1,445,336 +0.05(+2.01%)
Apr 03, 2018 2.080 2.650 2.040 2.490 1,392,221 +0.31(+14.22%)
Apr 02, 2018 2.030 2.300 1.940 2.180 408,042 +0.18(+9.00%)
Mar 29, 2018 2.000 2.000 2.000 0 -0.08(-3.85%)
Mar 28, 2018 2.320 2.420 2.011 2.080 672,143 -0.24(-10.34%)
Mar 27, 2018 2.000 2.390 2.000 2.320 784,469 +0.32(+16.00%)
Mar 26, 2018 1.950 2.090 1.850 2.000 423,199 +0.05(+2.56%)
Mar 23, 2018 1.860 1.950 1.780 1.950 148,920 +0.11(+5.98%)
Mar 22, 2018 1.850 1.919 1.720 1.840 127,840 -0.01(-0.54%)
Mar 21, 2018 1.830 2.000 1.830 1.850 330,584 -0.04(-2.12%)
Mar 20, 2018 1.760 2.060 1.640 1.890 849,859 +0.15(+8.62%)
Mar 19, 2018 1.750 1.790 1.670 1.740 268,348 +0.04(+2.35%)
Mar 16, 2018 1.660 1.730 1.610 1.700 319,588 +0.05(+3.03%)
Mar 15, 2018 1.730 1.760 1.590 1.650 308,466 +0.00(+0.00%)
Mar 14, 2018 1.700 1.700 1.571 1.650 284,141 -0.05(-2.94%)
Mar 13, 2018 1.590 1.750 1.550 1.700 374,636 +0.13(+8.28%)
Mar 12, 2018 1.740 1.770 1.500 1.570 585,872 -0.20(-11.25%)
Mar 09, 2018 1.450 1.960 1.400 1.769 537,870 +0.33(+22.85%)
Mar 08, 2018 1.340 1.450 1.301 1.440 167,642 +0.13(+9.92%)
Mar 07, 2018 1.290 1.400 1.290 1.310 389,395 +0.02(+1.55%)
Mar 06, 2018 1.240 1.310 1.230 1.290 177,871 +0.06(+4.88%)
Mar 05, 2018 1.170 1.250 1.150 1.230 109,666 +0.05(+4.24%)
Mar 02, 2018 1.090 1.190 1.090 1.180 92,749 +0.07(+6.31%)
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.