Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 6:07PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Metabolix, Inc. (MBLX)

At 4:00PM ET: 11.52   0.35 (3.13%)

MORE ON MBLX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 30-Nov-09 11.15 11.19 10.40 11.17 201,600 11.17 27-Nov-09 10.75 11.31 10.74 11.21 128,300 11.21 25-Nov-09 11.21 11.82 11.09 11.32 159,200 11.32 24-Nov-09 11.04 11.30 10.92 11.17 139,900 11.17 23-Nov-09 10.61 11.07 10.04 11.06 205,600 11.06 20-Nov-09 10.03 10.50 9.80 10.45 118,100 10.45 19-Nov-09 10.06 10.15 9.83 10.04 81,200 10.04 18-Nov-09 10.60 10.60 10.01 10.20 127,300 10.20 17-Nov-09 10.23 10.61 10.18 10.61 154,300 10.61 16-Nov-09 10.05 10.47 10.02 10.24 234,400 10.24 13-Nov-09 9.85 10.07 9.75 10.00 119,600 10.00 12-Nov-09 9.89 10.10 9.67 9.75 249,600 9.75 11-Nov-09 8.91 9.97 8.63 9.87 1,925,700 9.87 10-Nov-09 10.12 10.40 9.76 9.87 118,000 9.87 9-Nov-09 10.33 10.73 10.08 10.16 82,400 10.16 6-Nov-09 9.99 10.38 9.99 10.18 112,800 10.18 5-Nov-09 10.05 10.36 9.91 10.10 213,900 10.10 4-Nov-09 10.44 10.67 9.87 9.90 178,800 9.90 3-Nov-09 10.47 10.78 10.20 10.42 106,800 10.42 2-Nov-09 10.28 10.76 10.02 10.57 186,000 10.57 30-Oct-09 11.86 11.88 9.91 10.14 307,100 10.14 29-Oct-09 10.97 12.03 10.95 12.02 153,900 12.02 28-Oct-09 11.80 11.83 10.77 10.79 158,700 10.79 27-Oct-09 12.02 12.44 11.80 11.85 127,400 11.85 26-Oct-09 12.51 12.86 11.88 11.93 102,800 11.93 23-Oct-09 12.82 13.09 12.50 12.53 149,000 12.53 22-Oct-09 12.59 13.00 12.25 12.79 59,700 12.79 21-Oct-09 12.38 12.85 12.29 12.55 101,000 12.55 20-Oct-09 12.78 12.90 12.30 12.39 133,800 12.39 19-Oct-09 13.25 13.37 12.73 12.78 154,100 12.78 16-Oct-09 12.91 13.45 12.91 13.19 78,900 13.19 15-Oct-09 12.61 13.20 12.61 13.01 126,500 13.01 14-Oct-09 12.41 12.76 12.15 12.67 61,500 12.67 13-Oct-09 12.40 12.56 12.00 12.14 41,600 12.14 12-Oct-09 11.75 13.37 11.75 12.43 196,800 12.43 9-Oct-09 11.39 11.75 11.20 11.74 63,600 11.74 8-Oct-09 11.51 11.72 11.31 11.39 106,500 11.39 7-Oct-09 11.33 11.38 11.06 11.20 37,800 11.20 6-Oct-09 10.68 11.38 10.44 11.37 85,500 11.37 5-Oct-09 10.44 10.69 10.20 10.62 71,700 10.62 2-Oct-09 9.70 10.51 9.57 10.41 114,400 10.41 1-Oct-09 10.24 10.24 9.77 9.78 58,900 9.78 30-Sep-09 10.28 10.60 10.10 10.28 67,500 10.28 29-Sep-09 10.34 10.42 10.25 10.26 27,600 10.26 28-Sep-09 10.44 10.73 10.07 10.38 83,000 10.38 25-Sep-09 10.51 10.57 10.10 10.39 51,700 10.39 24-Sep-09 10.79 11.01 10.27 10.52 69,900 10.52 23-Sep-09 10.94 11.09 10.74 10.76 53,400 10.76 22-Sep-09 10.50 11.28 10.50 10.88 80,900 10.88 21-Sep-09 10.52 10.70 10.33 10.40 63,900 10.40 18-Sep-09 10.92 11.23 10.69 10.72 124,400 10.72 17-Sep-09 10.82 11.34 10.38 10.86 96,100 10.86 16-Sep-09 11.06 11.21 10.75 10.81 74,200 10.81 15-Sep-09 11.16 11.20 10.84 10.98 76,100 10.98 14-Sep-09 11.10 11.36 11.10 11.20 80,900 11.20 11-Sep-09 11.60 12.00 11.21 11.44 141,700 11.44 10-Sep-09 11.41 11.91 11.20 11.51 152,600 11.51 9-Sep-09 10.73 12.08 10.73 11.46 166,700 11.46 8-Sep-09 10.70 10.77 10.54 10.77 32,900 10.77 4-Sep-09 10.38 10.60 10.15 10.55 42,900 10.55 3-Sep-09 10.09 10.49 9.65 10.39 183,300 10.39 2-Sep-09 9.80 10.23 9.50 10.02 100,400 10.02 1-Sep-09 9.70 10.78 9.66 9.81 98,900 9.81 31-Aug-09 10.21 10.31 9.66 9.70 116,600 9.70 28-Aug-09 10.84 10.84 10.17 10.31 57,800 10.31 27-Aug-09 11.02 11.02 10.42 10.72 58,400 10.72 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions