MBII - Marrone Bio Innovations, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20181.561.571.471.491.4944,716
Nov 09, 20181.601.671.501.541.5490,600
Nov 08, 20181.621.681.551.601.60104,100
Nov 07, 20181.621.671.551.621.6298,300
Nov 06, 20181.631.651.551.611.6199,300
Nov 05, 20181.751.751.601.631.6380,800
Nov 02, 20181.551.681.481.661.66126,100
Nov 01, 20181.531.661.521.551.5574,300
Oct 31, 20181.571.581.501.501.50141,800
Oct 30, 20181.661.661.521.551.55166,900
Oct 29, 20181.701.741.601.671.67191,000
Oct 26, 20181.631.741.581.681.68167,600
Oct 25, 20181.471.651.461.631.63218,800
Oct 24, 20181.551.651.431.441.44221,700
Oct 23, 20181.551.631.511.541.54145,300
Oct 22, 20181.601.691.561.561.56198,000
Oct 19, 20181.621.681.581.611.61182,200
Oct 18, 20181.691.701.591.631.63213,000
Oct 17, 20181.731.741.651.691.69110,600
Oct 16, 20181.611.741.571.721.72173,800
Oct 15, 20181.751.771.671.691.69107,300
Oct 12, 20181.661.801.661.731.73199,900
Oct 11, 20181.691.781.651.651.65130,800
Oct 10, 20181.741.811.671.701.70152,900
Oct 09, 20181.751.771.711.731.73123,300
Oct 08, 20181.801.811.721.751.75135,400
Oct 05, 20181.841.851.771.791.7990,600
Oct 04, 20181.811.871.791.831.83174,500
Oct 03, 20181.821.861.781.821.82109,600
Oct 02, 20181.821.841.701.831.83272,400
Oct 01, 20181.871.901.821.821.82122,200
Sep 28, 20181.841.891.801.831.83174,000
Sep 27, 20181.801.851.791.851.85196,400
Sep 26, 20181.911.951.761.791.79356,600
Sep 25, 20181.941.991.891.901.90185,200
Sep 24, 20181.901.951.861.921.92226,400
Sep 21, 20181.971.981.881.891.89494,400
Sep 20, 20181.911.991.901.981.98205,900
Sep 19, 20181.952.001.861.871.87277,600
Sep 18, 20181.912.001.851.951.95514,300
Sep 17, 20182.022.051.891.931.93211,600
Sep 14, 20182.012.051.972.012.01150,600
Sep 13, 20181.942.071.942.022.02175,300
Sep 12, 20182.062.111.881.951.95432,800
Sep 11, 20182.112.122.072.072.07258,800
Sep 10, 20182.082.122.032.102.10228,000
Sep 07, 20181.992.071.932.062.06203,500
Sep 06, 20182.042.121.981.991.99268,000
Sep 05, 20182.132.142.042.112.11325,900
Sep 04, 20182.102.141.992.122.12243,000
Aug 31, 20182.052.102.022.092.09374,500
Aug 30, 20181.952.091.952.052.05437,000
Aug 29, 20181.921.981.911.941.94151,100
Aug 28, 20181.901.951.861.931.9388,000
Aug 27, 20181.901.951.861.901.90105,400
Aug 24, 20181.841.901.831.901.9078,800
Aug 23, 20181.851.871.821.841.8469,900
Aug 22, 20181.821.891.801.831.8395,900
Aug 21, 20181.821.891.781.871.87133,700
Aug 20, 20181.861.861.791.821.8285,900
Aug 17, 20181.901.921.781.791.79160,400
Aug 16, 20181.851.921.821.921.92185,600
Aug 15, 20181.891.971.771.861.86430,400
Aug 14, 20181.911.941.841.881.88233,000
Aug 13, 20181.941.971.841.891.89149,700
Aug 10, 20181.941.971.901.921.92149,000
Aug 09, 20181.971.981.921.941.94174,500
Aug 08, 20182.002.051.971.991.99260,900
Aug 07, 20182.012.021.961.971.97169,200
Aug 06, 20182.072.091.972.002.00250,700
Aug 03, 20182.042.071.932.052.05202,500
Aug 02, 20182.132.182.012.032.03353,600
Aug 01, 20182.042.132.012.122.12594,000
Jul 31, 20181.932.071.932.032.03337,700
Jul 30, 20181.971.991.911.921.92132,200
Jul 27, 20181.981.991.871.961.96162,500
Jul 26, 20181.921.991.861.981.98204,500
Jul 25, 20181.901.921.851.871.87219,900
Jul 24, 20181.921.941.861.891.89131,700
Jul 23, 20181.951.971.861.921.92174,300
Jul 20, 20181.901.981.871.941.94357,000
Jul 19, 20181.841.941.821.921.92372,500
Jul 18, 20181.951.951.821.831.83449,900
Jul 17, 20181.962.021.861.921.92465,300
Jul 16, 20181.932.001.891.971.97405,400
Jul 13, 20181.901.951.881.921.92178,400
Jul 12, 20181.881.951.831.911.91221,300
Jul 11, 20181.851.901.821.901.90166,000
Jul 10, 20181.891.941.851.861.86189,700
Jul 09, 20181.921.921.821.871.87270,000
Jul 06, 20182.002.011.881.941.94426,000
Jul 05, 20181.922.071.891.991.99474,600
Jul 03, 20181.891.941.881.931.93177,300
Jul 02, 20181.841.941.831.871.87263,600
Jun 29, 20181.831.911.821.841.84334,700
Jun 28, 20181.781.821.741.811.81185,100
Jun 27, 20181.801.851.741.791.79333,500
Jun 26, 20181.731.801.701.771.77320,500
Jun 25, 20181.871.891.701.721.72591,600
Jun 22, 20181.651.941.641.911.916,567,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...