MBII - Marrone Bio Innovations, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 1.1400 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 117,550 |
| Dec 12, 2019 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 88,000 |
| Dec 11, 2019 | 1.1600 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 80,200 |
| Dec 10, 2019 | 1.2600 | 1.2700 | 1.1400 | 1.1600 | 1.1600 | 151,700 |
| Dec 09, 2019 | 1.1900 | 1.2800 | 1.1800 | 1.2500 | 1.2500 | 142,300 |
| Dec 06, 2019 | 1.1600 | 1.2200 | 1.1400 | 1.1900 | 1.1900 | 627,100 |
| Dec 05, 2019 | 1.1200 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 142,900 |
| Dec 04, 2019 | 1.0500 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 82,500 |
| Dec 03, 2019 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 103,700 |
| Dec 02, 2019 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 42,900 |
| Nov 29, 2019 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 26,300 |
| Nov 27, 2019 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 70,400 |
| Nov 26, 2019 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 97,700 |
| Nov 25, 2019 | 1.0900 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 135,000 |
| Nov 22, 2019 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 122,100 |
| Nov 21, 2019 | 1.0700 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 192,100 |
| Nov 20, 2019 | 1.1300 | 1.1400 | 1.0400 | 1.0500 | 1.0500 | 330,700 |
| Nov 19, 2019 | 1.1400 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 241,100 |
| Nov 18, 2019 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 119,100 |
| Nov 15, 2019 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 136,900 |
| Nov 14, 2019 | 1.2400 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 74,200 |
| Nov 13, 2019 | 1.2500 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 138,400 |
| Nov 12, 2019 | 1.2800 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 86,600 |
| Nov 11, 2019 | 1.2900 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 83,600 |
| Nov 08, 2019 | 1.3200 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 62,700 |
| Nov 07, 2019 | 1.2800 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 152,500 |
| Nov 06, 2019 | 1.2400 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 156,100 |
| Nov 05, 2019 | 1.2900 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 158,100 |
| Nov 04, 2019 | 1.3000 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 160,500 |
| Nov 01, 2019 | 1.3200 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 118,200 |
| Oct 31, 2019 | 1.3300 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 88,400 |
| Oct 30, 2019 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 43,500 |
| Oct 29, 2019 | 1.3800 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 72,100 |
| Oct 28, 2019 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 46,400 |
| Oct 25, 2019 | 1.3400 | 1.3900 | 1.3100 | 1.3600 | 1.3600 | 46,100 |
| Oct 24, 2019 | 1.3700 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 17,100 |
| Oct 23, 2019 | 1.3900 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 68,800 |
| Oct 22, 2019 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 15,500 |
| Oct 21, 2019 | 1.3900 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 28,100 |
| Oct 18, 2019 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 53,200 |
| Oct 17, 2019 | 1.3800 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 53,600 |
| Oct 16, 2019 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 35,100 |
| Oct 15, 2019 | 1.3600 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 32,500 |
| Oct 14, 2019 | 1.3300 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 53,600 |
| Oct 11, 2019 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 33,700 |
| Oct 10, 2019 | 1.3100 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 82,200 |
| Oct 09, 2019 | 1.3600 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 61,300 |
| Oct 08, 2019 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 55,300 |
| Oct 07, 2019 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 42,600 |
| Oct 04, 2019 | 1.3500 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 115,800 |
| Oct 03, 2019 | 1.3500 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 36,300 |
| Oct 02, 2019 | 1.3500 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 77,600 |
| Oct 01, 2019 | 1.4100 | 1.4800 | 1.3500 | 1.3700 | 1.3700 | 109,100 |
| Sep 30, 2019 | 1.4000 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 140,400 |
| Sep 27, 2019 | 1.3100 | 1.4100 | 1.3100 | 1.3800 | 1.3800 | 101,200 |
| Sep 26, 2019 | 1.3700 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 175,100 |
| Sep 25, 2019 | 1.4000 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 188,800 |
| Sep 24, 2019 | 1.4100 | 1.4700 | 1.3900 | 1.4100 | 1.4100 | 173,600 |
| Sep 23, 2019 | 1.4900 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 160,700 |
| Sep 20, 2019 | 1.5500 | 1.6000 | 1.4300 | 1.4800 | 1.4800 | 486,000 |
| Sep 19, 2019 | 1.6000 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 208,600 |
| Sep 18, 2019 | 1.5700 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 275,000 |
| Sep 17, 2019 | 1.5900 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 169,400 |
| Sep 16, 2019 | 1.5900 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 272,200 |
| Sep 13, 2019 | 1.6200 | 1.6600 | 1.5700 | 1.5900 | 1.5900 | 269,700 |
| Sep 12, 2019 | 1.5400 | 1.7300 | 1.4900 | 1.6200 | 1.6200 | 523,000 |
| Sep 11, 2019 | 1.6400 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 223,600 |
| Sep 10, 2019 | 1.5500 | 1.6800 | 1.5300 | 1.6000 | 1.6000 | 259,800 |
| Sep 09, 2019 | 1.4600 | 1.6000 | 1.4600 | 1.5700 | 1.5700 | 222,300 |
| Sep 06, 2019 | 1.4200 | 1.6000 | 1.4200 | 1.4600 | 1.4600 | 189,300 |
| Sep 05, 2019 | 1.4700 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | 73,700 |
| Sep 04, 2019 | 1.4800 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 54,800 |
| Sep 03, 2019 | 1.3600 | 1.4900 | 1.3500 | 1.4700 | 1.4700 | 124,200 |
| Aug 30, 2019 | 1.3900 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 72,400 |
| Aug 29, 2019 | 1.3000 | 1.4000 | 1.2900 | 1.3900 | 1.3900 | 165,400 |
| Aug 28, 2019 | 1.2600 | 1.3200 | 1.2300 | 1.3100 | 1.3100 | 47,900 |
| Aug 27, 2019 | 1.3000 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 259,600 |
| Aug 26, 2019 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 93,900 |
| Aug 23, 2019 | 1.3000 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 48,500 |
| Aug 22, 2019 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 156,100 |
| Aug 21, 2019 | 1.3500 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 51,100 |
| Aug 20, 2019 | 1.3200 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 44,100 |
| Aug 19, 2019 | 1.3600 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 98,100 |
| Aug 16, 2019 | 1.3400 | 1.4000 | 1.3200 | 1.3400 | 1.3400 | 64,600 |
| Aug 15, 2019 | 1.4600 | 1.4700 | 1.3400 | 1.3400 | 1.3400 | 92,300 |
| Aug 14, 2019 | 1.3800 | 1.5100 | 1.3800 | 1.4700 | 1.4700 | 204,500 |
| Aug 13, 2019 | 1.2800 | 1.4400 | 1.2800 | 1.4100 | 1.4100 | 102,200 |
| Aug 12, 2019 | 1.3200 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 63,500 |
| Aug 09, 2019 | 1.3500 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 269,100 |
| Aug 08, 2019 | 1.4000 | 1.4600 | 1.3500 | 1.4000 | 1.4000 | 115,200 |
| Aug 07, 2019 | 1.3100 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 90,500 |
| Aug 06, 2019 | 1.2600 | 1.3500 | 1.2600 | 1.3200 | 1.3200 | 111,000 |
| Aug 05, 2019 | 1.2900 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 142,600 |
| Aug 02, 2019 | 1.3300 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 161,400 |
| Aug 01, 2019 | 1.3200 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 36,200 |
| Jul 31, 2019 | 1.3700 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 89,000 |
| Jul 30, 2019 | 1.3400 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 70,200 |
| Jul 29, 2019 | 1.3700 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 52,300 |
| Jul 26, 2019 | 1.3300 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 110,400 |
| Jul 25, 2019 | 1.3700 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 129,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...