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 (%)
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%)
Feb 02, 2015 3.410 3.560 3.370 3.500 43,191 +0.10(+2.94%)
Jan 30, 2015 3.430 3.540 3.360 3.400 59,482 -0.10(-2.86%)
Jan 29, 2015 3.430 3.500 3.340 3.500 31,465 +0.15(+4.48%)
Jan 28, 2015 3.530 3.530 3.330 3.350 31,111 -0.18(-5.10%)
Jan 27, 2015 3.530 3.720 3.490 3.530 49,556 -0.02(-0.56%)
Jan 26, 2015 3.490 3.700 3.480 3.550 48,487 +0.10(+2.90%)
Jan 23, 2015 3.490 3.583 3.400 3.450 45,979 -0.05(-1.43%)
Jan 22, 2015 3.570 3.630 3.380 3.500 73,400 +0.08(+2.34%)
Jan 21, 2015 3.680 3.700 3.410 3.420 93,971 -0.23(-6.30%)
Jan 20, 2015 3.930 4.010 3.610 3.650 41,564 -0.27(-6.89%)
Jan 16, 2015 3.660 4.000 3.621 3.920 44,337 +0.27(+7.40%)
Jan 15, 2015 3.930 3.930 3.650 3.650 50,262 -0.24(-6.17%)
Jan 14, 2015 3.780 4.260 3.562 3.890 91,997 +0.05(+1.30%)
Jan 13, 2015 3.780 3.850 3.510 3.840 94,560 +0.09(+2.40%)
Jan 12, 2015 3.910 3.930 3.560 3.750 87,597 -0.18(-4.58%)
Jan 09, 2015 4.130 4.130 3.880 3.930 47,255 -0.21(-5.07%)
Jan 08, 2015 4.320 4.320 3.860 4.140 149,442 -0.10(-2.36%)
Jan 07, 2015 4.630 4.650 4.080 4.240 146,136 -0.28(-6.19%)
Jan 06, 2015 5.000 5.010 4.260 4.520 330,749 +0.34(+8.13%)
Jan 05, 2015 4.000 4.360 3.700 4.180 284,952 +0.37(+9.71%)
Jan 02, 2015 3.760 3.970 3.620 3.810 198,522 +0.20(+5.54%)
Dec 31, 2014 3.280 3.610 3.610 3.610 108,300 +0.26(+7.76%)
Dec 30, 2014 3.360 3.550 3.260 3.350 83,623 +0.00(+0.00%)
Dec 29, 2014 3.190 3.610 3.135 3.350 154,657 +0.21(+6.69%)
Dec 26, 2014 3.050 3.140 2.990 3.140 57,403 +0.15(+5.02%)
Dec 24, 2014 3.070 2.990 2.990 2.990 25,200 -0.08(-2.61%)
Dec 23, 2014 3.070 3.170 2.820 3.070 74,852 -0.02(-0.65%)
Dec 22, 2014 3.040 3.190 3.000 3.090 62,756 +0.08(+2.66%)
Dec 19, 2014 2.870 3.050 2.796 3.010 145,659 +0.14(+4.88%)
Dec 18, 2014 2.950 2.950 2.750 2.870 57,139 +0.01(+0.35%)
Dec 17, 2014 2.400 2.910 2.400 2.860 117,779 +0.39(+15.79%)
Dec 16, 2014 2.450 2.640 2.421 2.470 100,529 -0.05(-1.98%)
Dec 15, 2014 2.550 2.630 2.510 2.520 36,871 -0.04(-1.56%)
Dec 12, 2014 2.490 2.590 2.390 2.560 61,956 +0.03(+1.19%)
Dec 11, 2014 2.520 2.630 2.500 2.530 61,646 +0.05(+2.02%)
Dec 10, 2014 2.700 2.700 2.442 2.480 75,669 -0.24(-8.82%)
Dec 09, 2014 2.230 2.740 2.150 2.720 122,068 +0.35(+14.77%)
Dec 08, 2014 2.400 2.410 2.300 2.370 28,900 -0.04(-1.66%)
Dec 05, 2014 2.270 2.410 2.250 2.410 28,784 +0.16(+7.11%)
Dec 04, 2014 2.350 2.350 2.230 2.250 90,969 -0.12(-5.06%)
Dec 03, 2014 2.370 2.400 2.313 2.370 76,055 -0.01(-0.42%)
Dec 02, 2014 2.220 2.380 2.210 2.380 149,982 +0.15(+6.73%)
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.