Quantcast
MBII

Marrone Bio Innovations, Inc. Common Stock Historical Stock Prices

$1.84
*  
0.03
1.66%
Get MBII Alerts
*Delayed - data as of May 21, 2019 9:50 ET  -  Find a broker to begin trading MBII now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    MBII 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

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.
9:50 1.83 1.85 1.81 1.84 22,669
05/20/2019 1.84 1.92 1.77 1.81 689,314
05/17/2019 1.74 1.9 1.71 1.84 549,196
05/16/2019 1.7 1.78 1.7 1.75 370,552
05/15/2019 1.69 1.7 1.65 1.69 170,898
05/14/2019 1.67 1.7 1.66 1.69 163,933
05/13/2019 1.7 1.75 1.55 1.65 353,653
05/10/2019 1.54 1.72 1.6 1.72 284,826
05/09/2019 1.55 1.57 1.54 1.54 50,120
05/08/2019 1.52 1.5638 1.51 1.55 46,869
05/07/2019 1.54 1.53 1.5 1.51 94,315
05/06/2019 1.54 1.56 1.5 1.54 47,701
05/03/2019 1.53 1.57 1.5175 1.54 86,808
05/02/2019 1.54 1.569 1.52 1.52 42,309
05/01/2019 1.61 1.6143 1.52 1.54 96,440
04/30/2019 1.6 1.62 1.6 1.61 83,211
04/29/2019 1.6 1.64 1.6 1.62 77,319
04/26/2019 1.6 1.66 1.595 1.62 71,501
04/25/2019 1.61 1.64 1.595 1.61 42,849
04/24/2019 1.64 1.64 1.6 1.62 54,643
04/23/2019 1.58 1.665 1.58 1.63 110,765
04/22/2019 1.63 1.63 1.58 1.59 62,315
04/18/2019 1.66 1.7 1.59 1.62 136,559
04/17/2019 1.6 1.69 1.57 1.64 253,606
04/16/2019 1.55 1.6 1.51 1.59 96,398
04/15/2019 1.55 1.5578 1.5 1.55 81,196
04/12/2019 1.48 1.55 1.48 1.54 175,653
04/11/2019 1.44 1.53 1.41 1.48 116,929
04/10/2019 1.637 1.67 1.41 1.43 817,813
04/09/2019 1.44 1.47 1.41 1.42 61,419
04/08/2019 1.46 1.4712 1.41 1.44 62,793
04/05/2019 1.41 1.45 1.41 1.44 52,632
04/04/2019 1.44 1.47 1.41 1.43 89,076
04/03/2019 1.47 1.47 1.41 1.42 65,045
04/02/2019 1.44 1.4899 1.39 1.45 164,723
04/01/2019 1.53 1.531 1.42 1.45 248,750
03/29/2019 1.65 1.67 1.53 1.53 191,532
03/28/2019 1.64 1.65 1.61 1.64 66,747
03/27/2019 1.64 1.67 1.6201 1.65 57,252
03/26/2019 1.64 1.65 1.61 1.65 72,980
03/25/2019 1.57 1.64 1.57 1.64 59,572
03/22/2019 1.62 1.65 1.57 1.59 119,966
03/21/2019 1.57 1.65 1.57 1.62 132,647
03/20/2019 1.64 1.64 1.57 1.57 110,604
03/19/2019 1.69 1.69 1.63 1.63 126,394
03/18/2019 1.65 1.7 1.61 1.68 149,057
03/15/2019 1.65 1.65 1.54 1.65 380,100
03/14/2019 1.63 1.69 1.6 1.67 85,351
03/13/2019 1.64 1.65 1.5983 1.62 96,052
03/12/2019 1.64 1.64 1.61 1.64 56,998
03/11/2019 1.62 1.65 1.56 1.63 75,835
03/08/2019 1.64 1.6482 1.6 1.62 65,020
03/07/2019 1.59 1.6677 1.56 1.63 99,111
03/06/2019 1.59 1.6229 1.56 1.58 49,201
03/05/2019 1.58 1.64 1.57 1.59 102,726
03/04/2019 1.65 1.7 1.57 1.6 143,972
03/01/2019 1.66 1.68 1.6 1.64 81,850
02/28/2019 1.64 1.65 1.6101 1.63 91,030
02/27/2019 1.56 1.64 1.56 1.62 71,643
02/26/2019 1.72 1.72 1.55 1.55 127,747
02/25/2019 1.64 1.7399 1.61 1.7 214,424
02/22/2019 1.59 1.64 1.5803 1.6 88,338
02/21/2019 1.56 1.62 1.55 1.57 35,892
02/20/2019 1.6 1.65 1.54 1.56 109,710
*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