MBLX

Historical Stock Prices

$3.48
*  
0.16
4.82%
Get MBLX Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MBLX now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 3.48 3.48 3.48 3.48 148
07/30/2015 3.22 3.395 3.22 3.32 7,976
07/29/2015 3.3 3.345 3.22 3.22 6,850
07/28/2015 3.3 3.39 3.3 3.32 6,812
07/27/2015 3.36 3.36 3.22 3.36 1,899
07/24/2015 3.44 3.44 3.34 3.34 2,323
07/23/2015 3.33 3.6399 3.33 3.51 11,162
07/22/2015 3.4 3.55 3.4 3.44 5,722
07/21/2015 3.36 3.44 3.31 3.35 11,120
07/20/2015 3.4884 3.49 3.2601 3.49 6,417
07/17/2015 3.3 3.54 3.12 3.41 14,597
07/16/2015 3.34 3.3724 3.27 3.29 15,664
07/15/2015 3.3101 3.4514 3.3101 3.33 3,678
07/14/2015 3.46 3.5499 3.3339 3.36 8,455
07/13/2015 3.7 3.7 3.32 3.45 18,577
07/10/2015 3.7 3.73 3.694 3.7001 1,549
07/09/2015 3.89 3.89 3.7 3.77 5,620
07/08/2015 3.71 3.835 3.61 3.74 6,299
07/07/2015 3.88 3.88 3.57 3.74 2,699
07/06/2015 3.88 4.0034 3.77 3.77 13,231
07/02/2015 4.07 4.07 3.77 3.78 9,770
07/01/2015 3.92 3.935 3.8301 3.88 5,627
06/30/2015 3.8 3.9 3.75 3.75 8,954
06/29/2015 4.06 4.06 3.83 3.83 11,061
06/26/2015 4 4 3.7 3.99 4,761
06/25/2015 4 4.1188 3.92 4 13,123
06/24/2015 4.16 4.2999 3.95 4.05 6,894
06/23/2015 3.7 4.29 3.7 4.16 20,286
06/22/2015 3.76 3.76 3.59 3.7 3,448
06/19/2015 3.84 3.95 3.66 3.84 24,637
06/18/2015 3.63 3.845 3.54 3.84 19,665
06/17/2015 3.86 3.9484 3.6 3.85 18,012
06/16/2015 3.25 4.24 3.11 3.78 139,794
06/15/2015 3.17 3.25 2.93 3.19 44,343
06/12/2015 3.31 3.559 3.11 3.22 18,144
06/11/2015 3.75 3.75 3.161 3.32 71,324
06/10/2015 4.41 4.42 3.75 3.82 77,020
06/09/2015 4.54 4.5999 4.41 4.48 54,342
06/08/2015 4.45 4.52 4.44 4.51 81,839
06/05/2015 4.4001 4.5097 4.4001 4.46 31,317
06/04/2015 4.41 4.49 4.41 4.41 5,486
06/03/2015 4.4 4.5 4.4 4.4 20,046
06/02/2015 4.4 4.45 4.4 4.4 10,586
06/01/2015 4.4 4.524 4.38 4.41 28,515
05/29/2015 4.45 4.45 4.35 4.38 60,568
05/28/2015 4.5 4.5499 4.35 4.401 45,779
05/27/2015 4.5 4.76 4.3 4.5 40,936
05/26/2015 4.6799 4.6799 4.3325 4.4999 7,140
05/22/2015 4.5911 4.6145 4.5599 4.5599 4,725
05/21/2015 4.7699 4.7699 4.5599 4.5599 1,943
05/20/2015 4.5599 4.7981 4.5599 4.6799 6,252
05/19/2015 4.4999 4.5899 4.3799 4.4999 7,930
05/18/2015 4.4999 4.6841 4.4999 4.5119 9,231
05/15/2015 4.3799 4.6199 4.2017 4.5599 9,834
05/14/2015 3.2999 4.4999 3.2999 4.4399 43,797
05/13/2015 4.6799 4.8527 4.6199 4.6799 8,836
05/12/2015 5.0339 5.0339 4.6199 4.7279 13,517
05/11/2015 4.8599 5.0399 4.4999 4.7393 18,911
05/08/2015 4.7999 5.0999 4.7999 4.7999 45,579
05/07/2015 4.3799 4.7399 4.2047 4.3979 60,368
05/06/2015 4.6199 4.6739 4.5599 4.6193 3,088
05/05/2015 4.4999 4.6799 4.3799 4.6199 7,702
05/04/2015 4.5263 4.5593 4.4999 4.4999 50,522
05/01/2015 4.6199 4.6799 4.5599 4.5605 2,285
04/30/2015 4.4999 4.6799 4.4399 4.6199 19,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?