MBLX

Metabolix, Inc. Historical Stock Prices

$0.677
*  
0.027
4.15%
Get MBLX Alerts
*Delayed - data as of Mar. 2, 2015 15:53 ET  -  Find a broker to begin trading MBLX now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MBLX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
15:53  0.68  0.69  0.55  0.677 165,662
02/27/2015 0.61 0.65 0.575 0.65 163,551
02/26/2015 0.498 0.6097 0.4894 0.5372 331,922
02/25/2015 0.52 0.55 0.48 0.4811 347,861
02/24/2015 0.4679 0.589 0.4601 0.5749 994,490
02/23/2015 0.45 0.47 0.43 0.46 48,767
02/20/2015 0.4758 0.4799 0.45 0.45 25,353
02/19/2015 0.46 0.4799 0.45 0.45 19,800
02/18/2015 0.48 0.48 0.45 0.45 41,664
02/17/2015 0.43 0.47 0.43 0.43 18,997
02/13/2015 0.45 0.4598 0.4 0.44 19,988
02/12/2015 0.48 0.48 0.4142 0.4599 33,973
02/11/2015 0.48 0.48 0.45 0.48 30,394
02/10/2015 0.45 0.48 0.42 0.48 32,250
02/09/2015 0.45 0.45 0.4375 0.445 33,756
02/06/2015 0.4249 0.44 0.3901 0.43 20,058
02/05/2015 0.42 0.43 0.39 0.41 17,262
02/04/2015 0.42 0.42 0.4 0.42 21,084
02/03/2015 0.4197 0.4262 0.39 0.4262 73,998
02/02/2015 0.44 0.44 0.4 0.4 8,252
01/30/2015 0.43 0.46 0.42 0.43 16,305
01/29/2015 0.41 0.4599 0.4 0.42 63,252
01/28/2015 0.43 0.45 0.43 0.43 28,533
01/27/2015 0.49 0.49 0.45 0.45 56,685
01/26/2015 0.44 0.49 0.43 0.49 78,692
01/23/2015 0.43 0.437 0.42 0.43 107,871
01/22/2015 0.42 0.44 0.4 0.42 58,379
01/21/2015 0.43 0.45 0.4 0.4101 318,784
01/20/2015 0.54 0.54 0.44 0.46 168,537
01/16/2015 0.479 0.5375 0.4733 0.48 97,424
01/15/2015 0.46 0.48 0.4394 0.4799 82,861
01/14/2015 0.435 0.47 0.41 0.4201 56,837
01/13/2015 0.42 0.48 0.42 0.435 46,800
01/12/2015 0.47 0.47 0.4165 0.45 65,737
01/09/2015 0.44 0.48 0.4163 0.47 60,004
01/08/2015 0.3872 0.401 0.385 0.401 58,993
01/07/2015 0.42 0.45 0.3832 0.3838 84,208
01/06/2015 0.382 0.44 0.3701 0.4201 18,297
01/05/2015 0.41 0.4915 0.38 0.3801 70,808
01/02/2015 0.399 0.49 0.399 0.4201 106,992
12/31/2014 0.313 0.4495 0.3 0.4116 825,197
12/30/2014 0.36 0.36 0.33 0.3367 230,067
12/29/2014 0.3602 0.4 0.3101 0.37 209,440
12/26/2014 0.361 0.4 0.35 0.3602 128,804
12/24/2014 0.35 0.4 0.35 0.379 28,202
12/23/2014 0.4 0.42 0.36 0.41 242,951
12/22/2014 0.35 0.3968 0.35 0.38 167,110
12/19/2014 0.47 0.5 0.31 0.31 464,650
12/18/2014 0.46 0.48 0.4407 0.48 134,527
12/17/2014 0.42 0.47 0.3916 0.45 197,371
12/16/2014 0.4 0.4299 0.3515 0.4299 132,192
12/15/2014 0.34 0.45 0.34 0.43 148,905
12/12/2014 0.32 0.39 0.32 0.37 136,499
12/11/2014 0.37 0.4 0.3 0.3 150,019
12/10/2014 0.4998 0.4998 0.2531 0.3739 871,601
12/09/2014 0.4517 0.49 0.4517 0.47 75,963
12/08/2014 0.46 0.51 0.42 0.4999 193,516
12/05/2014 0.51 0.51 0.44 0.49 91,379
12/04/2014 0.5 0.52 0.4801 0.51 19,650
12/03/2014 0.5 0.53 0.4649 0.49 214,812
12/02/2014 0.5 0.53 0.5 0.52 52,143
12/01/2014 0.535 0.54 0.48 0.52 90,385
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?