Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 6:07PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
Metabolix, Inc. (MBLX)At 4:00PM ET: 11.52  Up 0.35 (3.13%)  
MORE ON MBLX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-0911.1511.1910.4011.17201,60011.17
27-Nov-0910.7511.3110.7411.21128,30011.21
25-Nov-0911.2111.8211.0911.32159,20011.32
24-Nov-0911.0411.3010.9211.17139,90011.17
23-Nov-0910.6111.0710.0411.06205,60011.06
20-Nov-0910.0310.509.8010.45118,10010.45
19-Nov-0910.0610.159.8310.0481,20010.04
18-Nov-0910.6010.6010.0110.20127,30010.20
17-Nov-0910.2310.6110.1810.61154,30010.61
16-Nov-0910.0510.4710.0210.24234,40010.24
13-Nov-099.8510.079.7510.00119,60010.00
12-Nov-099.8910.109.679.75249,6009.75
11-Nov-098.919.978.639.871,925,7009.87
10-Nov-0910.1210.409.769.87118,0009.87
9-Nov-0910.3310.7310.0810.1682,40010.16
6-Nov-099.9910.389.9910.18112,80010.18
5-Nov-0910.0510.369.9110.10213,90010.10
4-Nov-0910.4410.679.879.90178,8009.90
3-Nov-0910.4710.7810.2010.42106,80010.42
2-Nov-0910.2810.7610.0210.57186,00010.57
30-Oct-0911.8611.889.9110.14307,10010.14
29-Oct-0910.9712.0310.9512.02153,90012.02
28-Oct-0911.8011.8310.7710.79158,70010.79
27-Oct-0912.0212.4411.8011.85127,40011.85
26-Oct-0912.5112.8611.8811.93102,80011.93
23-Oct-0912.8213.0912.5012.53149,00012.53
22-Oct-0912.5913.0012.2512.7959,70012.79
21-Oct-0912.3812.8512.2912.55101,00012.55
20-Oct-0912.7812.9012.3012.39133,80012.39
19-Oct-0913.2513.3712.7312.78154,10012.78
16-Oct-0912.9113.4512.9113.1978,90013.19
15-Oct-0912.6113.2012.6113.01126,50013.01
14-Oct-0912.4112.7612.1512.6761,50012.67
13-Oct-0912.4012.5612.0012.1441,60012.14
12-Oct-0911.7513.3711.7512.43196,80012.43
9-Oct-0911.3911.7511.2011.7463,60011.74
8-Oct-0911.5111.7211.3111.39106,50011.39
7-Oct-0911.3311.3811.0611.2037,80011.20
6-Oct-0910.6811.3810.4411.3785,50011.37
5-Oct-0910.4410.6910.2010.6271,70010.62
2-Oct-099.7010.519.5710.41114,40010.41
1-Oct-0910.2410.249.779.7858,9009.78
30-Sep-0910.2810.6010.1010.2867,50010.28
29-Sep-0910.3410.4210.2510.2627,60010.26
28-Sep-0910.4410.7310.0710.3883,00010.38
25-Sep-0910.5110.5710.1010.3951,70010.39
24-Sep-0910.7911.0110.2710.5269,90010.52
23-Sep-0910.9411.0910.7410.7653,40010.76
22-Sep-0910.5011.2810.5010.8880,90010.88
21-Sep-0910.5210.7010.3310.4063,90010.40
18-Sep-0910.9211.2310.6910.72124,40010.72
17-Sep-0910.8211.3410.3810.8696,10010.86
16-Sep-0911.0611.2110.7510.8174,20010.81
15-Sep-0911.1611.2010.8410.9876,10010.98
14-Sep-0911.1011.3611.1011.2080,90011.20
11-Sep-0911.6012.0011.2111.44141,70011.44
10-Sep-0911.4111.9111.2011.51152,60011.51
9-Sep-0910.7312.0810.7311.46166,70011.46
8-Sep-0910.7010.7710.5410.7732,90010.77
4-Sep-0910.3810.6010.1510.5542,90010.55
3-Sep-0910.0910.499.6510.39183,30010.39
2-Sep-099.8010.239.5010.02100,40010.02
1-Sep-099.7010.789.669.8198,9009.81
31-Aug-0910.2110.319.669.70116,6009.70
28-Aug-0910.8410.8410.1710.3157,80010.31
27-Aug-0911.0211.0210.4210.7258,40010.72
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions