MBLX

Metabolix, Inc. Historical Stock Prices

$0.68
*  
0.01
1.45%
Get MBLX Alerts
*Delayed - data as of Jul. 25, 2014 15:11 ET  -  Find a broker to begin trading MBLX now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MBLX Real Time
 
 
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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
15:11  0.60  0.68  0.501  0.68 104,698
07/24/2014 0.68 0.74 0.61 0.69 88,628
07/23/2014 0.7 0.76 0.6599 0.67 62,598
07/22/2014 0.6 0.776 0.6 0.7001 308,770
07/21/2014 0.53 0.6 0.53 0.5925 130,278
07/18/2014 0.57 0.5999 0.501 0.5515 239,824
07/17/2014 0.67 0.67 0.57 0.62 146,936
07/16/2014 0.68 0.7588 0.672 0.672 65,248
07/15/2014 0.8299 0.8299 0.68 0.698 109,148
07/14/2014 0.81 0.8101 0.778 0.805 19,277
07/11/2014 0.8 0.84 0.8 0.8399 18,859
07/10/2014 0.78 0.804 0.77 0.7999 31,351
07/09/2014 0.82 0.8236 0.76 0.7601 83,536
07/08/2014 0.8799 0.88 0.7636 0.774 57,736
07/07/2014 0.88 0.8801 0.79 0.816 182,253
07/03/2014 0.8628 0.89 0.8628 0.8803 19,678
07/02/2014 0.8863 0.9 0.84 0.89 64,571
07/01/2014 0.8998 0.9199 0.8998 0.8999 17,387
06/30/2014 0.83 0.8997 0.81 0.87 82,639
06/27/2014 0.92 0.94 0.81 0.81 161,099
06/26/2014 0.92 0.95 0.92 0.94 23,545
06/25/2014 0.93 0.95 0.92 0.9408 18,020
06/24/2014 0.95 0.95 0.92 0.925 44,589
06/23/2014 0.96 0.96 0.902 0.91 56,405
06/20/2014 0.95 0.977 0.95 0.9621 86,495
06/19/2014 0.9114 0.968 0.89 0.9425 83,512
06/18/2014 0.9114 0.9114 0.89 0.91 33,692
06/17/2014 0.9 0.9 0.8904 0.9 43,964
06/16/2014 0.882 0.9 0.88 0.882 6,751
06/13/2014 0.909 0.93 0.9 0.9 14,758
06/12/2014 0.86 0.93 0.84 0.9 48,437
06/11/2014 0.88 0.92 0.87 0.89 43,754
06/10/2014 0.8764 0.88 0.87 0.8701 21,039
06/09/2014 0.9 0.9 0.87 0.8801 17,636
06/06/2014 0.84 0.88 0.84 0.88 170,032
06/05/2014 0.81 0.85 0.81 0.8385 94,253
06/04/2014 0.8345 0.84 0.83 0.84 29,520
06/03/2014 0.835 0.84 0.83 0.8324 51,532
06/02/2014 0.8301 0.835 0.82 0.8223 15,653
05/30/2014 0.79 0.85 0.7877 0.8204 28,283
05/29/2014 0.83 0.83 0.791 0.815 23,015
05/28/2014 0.85 0.858 0.7692 0.8 68,356
05/27/2014 0.86 0.888 0.75 0.8 187,966
05/23/2014 0.82 0.9 0.82 0.8513 193,100
05/22/2014 0.84 0.9 0.84 0.87 160,140
05/21/2014 0.91 0.91 0.8317 0.84 88,746
05/20/2014 0.93 0.94 0.87 0.93 119,181
05/19/2014 1.01 1.01 0.92 0.95 76,263
05/16/2014 1 1.09 1 1.01 84,462
05/15/2014 1.13 1.16 0.96 0.98 123,757
05/14/2014 1.17 1.17 1.12 1.17 57,981
05/13/2014 1.11 1.185 1.09 1.17 122,457
05/12/2014 1.07 1.11 1.07 1.0801 71,568
05/09/2014 1.0501 1.09 1.0501 1.06 27,858
05/08/2014 1.04 1.07 1.04 1.05 33,276
05/07/2014 1.01 1.06 1.01 1.05 55,082
05/06/2014 1.075 1.075 1.02 1.0201 33,110
05/05/2014 1.08 1.089 1.01 1.05 80,360
05/02/2014 1.06 1.16 1.04 1.09 36,604
05/01/2014 1.01 1.06 1 1.05 43,988
04/30/2014 1.02 1.05 1 1.03 35,297
04/29/2014 1.02 1.05 1 1.05 30,801
04/28/2014 0.948 1.02 0.92 1 85,357
04/25/2014 0.92 0.97 0.912 0.9218 24,109
04/24/2014 0.94 0.97 0.91 0.948 31,361
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?