MBLX

Metabolix, Inc. Historical Stock Prices

$0.42
*  
0.01
2.33%
Get MBLX Alerts
*Delayed - data as of Jan. 29, 2015  -  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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.41  0.4599  0.40  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
11/28/2014 0.548 0.55 0.535 0.55 64,375
11/26/2014 0.55 0.59 0.52 0.545 158,997
11/25/2014 0.55 0.58 0.5404 0.57 60,683
11/24/2014 0.51 0.56 0.51 0.55 77,289
11/21/2014 0.54 0.54 0.51 0.53 76,231
11/20/2014 0.53 0.5611 0.53 0.56 252,508
11/19/2014 0.5405 0.57 0.5199 0.55 197,708
11/18/2014 0.51 0.55 0.51 0.5302 163,803
11/17/2014 0.51 0.54 0.51 0.51 114,725
11/14/2014 0.58 0.58 0.5101 0.54 139,281
11/13/2014 0.55 0.5969 0.54 0.5754 54,964
11/12/2014 0.57 0.597 0.57 0.5725 55,068
11/11/2014 0.6 0.625 0.59 0.597 63,129
11/10/2014 0.6 0.62 0.6 0.61 37,283
11/07/2014 0.628 0.65 0.59 0.61 77,975
11/06/2014 0.6701 0.6701 0.6004 0.63 92,584
11/05/2014 0.67 0.7 0.67 0.6702 24,999
11/04/2014 0.6845 0.7069 0.6604 0.6825 21,123
11/03/2014 0.69 0.71 0.68 0.694 34,526
10/31/2014 0.7 0.71 0.6809 0.6813 53,858
10/30/2014 0.68 0.72 0.68 0.7 56,541
10/29/2014 0.7 0.72 0.68 0.6875 59,279
10/28/2014 0.728 0.7397 0.71 0.7175 20,922
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?