Home > Quotes > MBLX > Historical Prices
MBLX

Metabolix, Inc. Historical Stock Prices

$1.9
*  
0.05
  negative  
2.56%
Get MBLX Alerts
*Delayed - data as of May 21, 2013 11:48 ET 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MBLX Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
11:48  1.98  1.99  1.90  1.90 26,067
05/20/2013 2 2.09 1.95 1.95 95,710
05/17/2013 2.06 2.1 2.01 2.01 102,418
05/16/2013 2.11 2.16 2.06 2.07 65,420
05/15/2013 2.1 2.2399 2.0101 2.13 51,777
05/14/2013 2.32 2.33 2.06 2.13 102,269
05/13/2013 2.12 2.28 2.03 2.28 142,322
05/10/2013 2 2.12 2 2.09 88,157
05/09/2013 1.96 2.04 1.96 2.02 57,022
05/08/2013 1.96 2 1.93 1.98 23,498
05/07/2013 2.03 2.08 1.93 1.98 66,553
05/06/2013 2.02 2.04 1.88 1.99 80,101
05/03/2013 2.09 2.09 1.9101 1.98 124,242
05/02/2013 1.85 2.04 1.85 2.02 125,634
05/01/2013 1.74 1.85 1.74 1.85 64,588
04/30/2013 1.7 1.77 1.7 1.74 56,798
04/29/2013 1.68 1.72 1.66 1.72 17,710
04/26/2013 1.65 1.72 1.6499 1.68 18,301
04/25/2013 1.6 1.64 1.58 1.64 15,520
04/24/2013 1.57 1.65 1.57 1.61 35,118
04/23/2013 1.52 1.55 1.52 1.55 8,211
04/22/2013 1.55 1.55 1.5 1.52 68,808
04/19/2013 1.47 1.53 1.42 1.51 16,188
04/18/2013 1.49 1.49 1.41 1.45 52,186
04/17/2013 1.49 1.54 1.4854 1.5 51,299
04/16/2013 1.42 1.5199 1.4 1.48 55,887
04/15/2013 1.56 1.56 1.35 1.38 134,810
04/12/2013 1.54 1.63 1.45 1.57 99,486
04/11/2013 1.59 1.59 1.511 1.55 61,070
04/10/2013 1.52 1.63 1.52 1.57 71,016
04/09/2013 1.45 1.5377 1.41 1.52 57,202
04/08/2013 1.6 1.6 1.4288 1.44 263,804
04/05/2013 1.53 1.6 1.5 1.59 38,254
04/04/2013 1.59 1.62 1.55 1.56 67,172
04/03/2013 1.54 1.616 1.54 1.57 84,822
04/02/2013 1.67 1.7499 1.46 1.53 160,578
04/01/2013 1.83 1.8401 1.65 1.67 129,630
03/28/2013 1.88 1.98 1.83 1.83 63,376
03/27/2013 2.11 2.11 1.8 1.87 217,418
03/26/2013 2.11 2.15 2.06 2.09 120,030
03/25/2013 2.06 2.13 2.03 2.06 167,459
03/22/2013 2.12 2.14 2.02 2.035 87,842
03/21/2013 2.22 2.22 2.02 2.06 141,526
03/20/2013 2.35 2.38 2.2 2.25 105,600
03/19/2013 2.38 2.4199 2.35 2.36 23,936
03/18/2013 2.43 2.43 2.37 2.4 18,413
03/15/2013 2.48 2.4999 2.4 2.45 46,642
03/14/2013 2.42 2.58 2.39 2.4599 112,691
03/13/2013 2.4299 2.4299 2.34 2.42 73,410
03/12/2013 2.43 2.45 2.3575 2.41 31,439
03/11/2013 2.42 2.4799 2.364 2.46 55,392
03/08/2013 2.35 2.45 2.3342 2.45 72,739
03/07/2013 2.31 2.4 2.3 2.33 63,777
03/06/2013 2.44 2.44 2.25 2.31 96,032
03/05/2013 2.46 2.5499 2.29 2.41 153,122
03/04/2013 2.45 2.54 2.45 2.45 114,881
03/01/2013 2.43 2.5 2.4 2.45 57,952
02/28/2013 2.35 2.4912 2.25 2.43 169,107
02/27/2013 2.36 2.39 2.2601 2.35 136,471
02/26/2013 2.27 2.35 2.1899 2.32 120,546
02/25/2013 2.41 2.48 2.16 2.24 295,907
02/22/2013 2.18 2.4 2.18 2.37 457,350
02/21/2013 2.1 2.19 2.0296 2.17 260,451
02/20/2013 1.96 2.09 1.93 2.07 335,538
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.