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 (%)
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%)
Sep 02, 2014 5.760 5.890 5.580 5.650 108,000 -0.10(-1.74%)
Aug 29, 2014 5.910 5.750 5.750 5.750 219,700 -0.15(-2.54%)
Aug 28, 2014 5.940 6.000 5.770 5.900 99,851 -0.04(-0.67%)
Aug 27, 2014 5.720 6.030 5.704 5.940 88,000 +0.24(+4.21%)
Aug 26, 2014 5.600 5.780 5.500 5.700 125,247 +0.09(+1.60%)
Aug 25, 2014 5.590 5.800 5.560 5.610 118,961 +0.04(+0.72%)
Aug 22, 2014 5.780 5.890 5.560 5.570 100,948 -0.19(-3.30%)
Aug 21, 2014 5.780 5.790 5.750 5.760 79,270 -0.05(-0.86%)
Aug 20, 2014 5.950 6.255 5.530 5.810 182,642 -0.14(-2.35%)
Aug 19, 2014 5.880 6.500 5.880 5.950 218,625 +0.11(+1.88%)
Aug 18, 2014 5.860 5.950 5.720 5.840 91,559 +0.05(+0.86%)
Aug 15, 2014 5.610 5.950 5.610 5.790 186,505 +0.24(+4.32%)
Aug 14, 2014 5.300 5.950 5.300 5.550 304,643 +0.28(+5.31%)
Aug 13, 2014 5.230 5.350 5.140 5.270 149,650 +0.02(+0.38%)
Aug 12, 2014 5.520 5.554 5.170 5.250 292,066 -0.26(-4.72%)
Aug 11, 2014 5.660 5.849 5.450 5.510 391,119 +0.00(+0.00%)
Aug 08, 2014 8.060 8.060 5.310 5.510 1,374,791 -4.03(-42.24%)
Aug 07, 2014 9.690 9.690 9.160 9.540 77,500 -0.11(-1.14%)
Aug 06, 2014 9.190 9.750 9.090 9.650 55,680 +0.44(+4.78%)
Aug 05, 2014 9.250 9.480 8.920 9.210 44,424 -0.05(-0.54%)
Aug 04, 2014 9.070 9.500 8.780 9.260 70,021 +0.17(+1.87%)
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.