Quantcast
MBII

Marrone Bio Innovations, Inc. Common Stock Historical Stock Prices

$1.82
*  
0.04
2.15%
Get MBII Alerts
*Delayed - data as of May 23, 2018 15:50 ET  -  Find a broker to begin trading MBII now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    MBII 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 22-FEB-2018 TO 22-MAY-2018

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.
15:50 1.85 1.87 1.76 1.82 392,834
05/22/2018 1.88 1.89 1.8 1.86 281,544
05/21/2018 1.94 1.95 1.8 1.88 657,907
05/18/2018 1.86 1.95 1.81 1.92 837,756
05/17/2018 1.82 1.9 1.81 1.84 350,863
05/16/2018 1.78 1.88 1.78 1.82 381,113
05/15/2018 1.76 1.8976 1.75 1.77 597,711
05/14/2018 1.81 1.83 1.7 1.77 704,577
05/11/2018 1.7 1.8099 1.68 1.8 524,535
05/10/2018 1.68 1.71 1.66 1.68 161,839
05/09/2018 1.72 1.76 1.65 1.68 191,709
05/08/2018 1.74 1.77 1.69 1.73 530,404
05/07/2018 1.67 1.75 1.6 1.73 464,747
05/04/2018 1.68 1.75 1.65 1.71 177,975
05/03/2018 1.74 1.74 1.64 1.69 379,008
05/02/2018 1.7 1.75 1.66 1.72 400,972
05/01/2018 1.74 1.75 1.67 1.7 418,769
04/30/2018 1.84 1.85 1.68 1.75 471,976
04/27/2018 1.7 1.8 1.67 1.8 605,222
04/26/2018 1.7 1.736 1.61 1.7 540,257
04/25/2018 1.67 1.68 1.57 1.67 317,549
04/24/2018 1.7 1.71 1.62 1.67 321,614
04/23/2018 1.7 1.72 1.6602 1.7 505,335
04/20/2018 1.7 1.76 1.69 1.7 302,438
04/19/2018 1.71 1.87 1.7 1.72 658,212
04/18/2018 1.68 1.86 1.66 1.85 3,275,063
04/17/2018 1.95 1.95 1.83 1.83 473,025
04/16/2018 2.15 2.2183 1.86 1.95 683,443
04/13/2018 2.25 2.25 2.06 2.11 296,209
04/12/2018 2.24 2.27 2.12 2.25 444,096
04/11/2018 2.3 2.5 2.22 2.25 581,822
04/10/2018 2.56 2.6 2.23 2.31 902,132
04/09/2018 3.1 3.15 2.58 2.62 1,881,682
04/06/2018 2.71 3.39 2.6 3.25 1,879,593
04/05/2018 2.58 2.75 2.51 2.67 737,947
04/04/2018 2.54 2.9 2.45 2.54 1,445,336
04/03/2018 2.08 2.65 2.04 2.49 1,392,221
04/02/2018 2.03 2.3 1.94 2.18 408,042
03/29/2018 2.03 2.2 1.77 2 601,645
03/28/2018 2.32 2.42 2.011 2.08 672,143
03/27/2018 2 2.39 2 2.32 784,469
03/26/2018 1.95 2.09 1.85 2 423,198
03/23/2018 1.86 1.95 1.78 1.95 148,920
03/22/2018 1.85 1.919 1.711 1.84 127,840
03/21/2018 1.83 1.9999 1.83 1.85 330,584
03/20/2018 1.76 2.0599 1.64 1.89 849,859
03/19/2018 1.75 1.79 1.67 1.74 268,348
03/16/2018 1.66 1.73 1.61 1.7 319,588
03/15/2018 1.73 1.76 1.59 1.65 308,466
03/14/2018 1.7 1.7 1.571 1.65 284,141
03/13/2018 1.59 1.75 1.55 1.7 374,536
03/12/2018 1.74 1.77 1.5 1.57 585,872
03/09/2018 1.45 1.96 1.4 1.7691 533,870
03/08/2018 1.34 1.45 1.3013 1.44 167,642
03/07/2018 1.29 1.4 1.29 1.31 389,395
03/06/2018 1.24 1.31 1.23 1.29 177,871
03/05/2018 1.17 1.25 1.15 1.23 109,666
03/02/2018 1.09 1.19 1.09 1.18 92,749
03/01/2018 1.1 1.14 1.07 1.11 38,119
02/28/2018 1.14 1.14 1.09 1.11 80,505
02/27/2018 1.17 1.17 1.11 1.14 60,784
02/26/2018 1.16 1.169 1.12 1.14 46,897
02/23/2018 1.14 1.179 1.1 1.14 69,571
02/22/2018 1.17 1.18 1.13 1.13 42,854
*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?

Smart Portfolio