Mail

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
Mar 20, 2019	1.6400	1.6400	1.5700	1.5700	1.5700	100,155
Mar 19, 2019	1.6900	1.6900	1.6300	1.6300	1.6300	126,400
Mar 18, 2019	1.6500	1.7000	1.6100	1.6800	1.6800	149,100
Mar 15, 2019	1.6500	1.6500	1.5400	1.6500	1.6500	380,100
Mar 14, 2019	1.6300	1.6900	1.6000	1.6700	1.6700	87,400
Mar 13, 2019	1.6400	1.6500	1.6000	1.6200	1.6200	96,100
Mar 12, 2019	1.6400	1.6400	1.6100	1.6400	1.6400	57,000
Mar 11, 2019	1.6200	1.6500	1.5600	1.6300	1.6300	75,800
Mar 08, 2019	1.6400	1.6500	1.6000	1.6200	1.6200	65,000
Mar 07, 2019	1.5900	1.6700	1.5600	1.6300	1.6300	99,100
Mar 06, 2019	1.5900	1.6200	1.5600	1.5800	1.5800	50,300
Mar 05, 2019	1.5800	1.6400	1.5700	1.5900	1.5900	102,800
Mar 04, 2019	1.6500	1.7000	1.5700	1.6000	1.6000	144,000
Mar 01, 2019	1.6600	1.6800	1.6000	1.6400	1.6400	81,900
Feb 28, 2019	1.6400	1.6500	1.6100	1.6300	1.6300	91,000
Feb 27, 2019	1.5600	1.6400	1.5600	1.6200	1.6200	71,600
Feb 26, 2019	1.7200	1.7200	1.5500	1.5500	1.5500	127,700
Feb 25, 2019	1.6400	1.7400	1.6100	1.7000	1.7000	214,400
Feb 22, 2019	1.5900	1.6400	1.5800	1.6000	1.6000	88,300
Feb 21, 2019	1.5600	1.6200	1.5500	1.5700	1.5700	35,900
Feb 20, 2019	1.6000	1.6500	1.5400	1.5600	1.5600	109,700
Feb 19, 2019	1.5900	1.6300	1.5600	1.5900	1.5900	130,000
Feb 15, 2019	1.4800	1.5900	1.4800	1.5800	1.5800	187,100
Feb 14, 2019	1.4900	1.5500	1.4700	1.4800	1.4800	53,600
Feb 13, 2019	1.5000	1.5500	1.4700	1.4900	1.4900	97,500
Feb 12, 2019	1.5400	1.5400	1.4300	1.4500	1.4500	142,500
Feb 11, 2019	1.4500	1.5500	1.4100	1.5100	1.5100	90,000
Feb 08, 2019	1.4700	1.4900	1.4200	1.4500	1.4500	73,800
Feb 07, 2019	1.4400	1.4700	1.3800	1.4500	1.4500	38,200
Feb 06, 2019	1.4600	1.5000	1.3800	1.4600	1.4600	92,700
Feb 05, 2019	1.4700	1.5100	1.4300	1.4400	1.4400	56,600
Feb 04, 2019	1.5000	1.5100	1.4600	1.4600	1.4600	81,600
Feb 01, 2019	1.5500	1.5700	1.4900	1.5000	1.5000	36,700
Jan 31, 2019	1.4600	1.5500	1.4300	1.5300	1.5300	102,200
Jan 30, 2019	1.4100	1.4500	1.4000	1.4500	1.4500	80,800
Jan 29, 2019	1.3700	1.4200	1.3600	1.3900	1.3900	60,600
Jan 28, 2019	1.4400	1.4400	1.3200	1.3800	1.3800	115,600
Jan 25, 2019	1.3900	1.4800	1.3800	1.4200	1.4200	107,300
Jan 24, 2019	1.3800	1.4000	1.3500	1.3700	1.3700	37,700
Jan 23, 2019	1.3200	1.4000	1.3200	1.3600	1.3600	72,800
Jan 22, 2019	1.3600	1.3700	1.2800	1.3100	1.3100	143,200
Jan 18, 2019	1.3600	1.4100	1.3400	1.3600	1.3600	130,900
Jan 17, 2019	1.3800	1.4000	1.3100	1.3600	1.3600	142,700
Jan 16, 2019	1.3900	1.4000	1.3500	1.3800	1.3800	79,800
Jan 15, 2019	1.3800	1.4000	1.3600	1.3900	1.3900	93,700
Jan 14, 2019	1.4500	1.4500	1.3500	1.3500	1.3500	115,200
Jan 11, 2019	1.4800	1.5100	1.4000	1.4400	1.4400	110,100
Jan 10, 2019	1.4800	1.5200	1.4700	1.5000	1.5000	57,700
Jan 09, 2019	1.5300	1.5300	1.4700	1.4800	1.4800	73,900
Jan 08, 2019	1.5200	1.5400	1.4800	1.5100	1.5100	45,300
Jan 07, 2019	1.4900	1.5200	1.4600	1.5100	1.5100	122,800
Jan 04, 2019	1.4600	1.5400	1.4300	1.4900	1.4900	138,300
Jan 03, 2019	1.4900	1.4900	1.4300	1.4400	1.4400	115,500
Jan 02, 2019	1.4700	1.5000	1.4500	1.4900	1.4900	61,300
Dec 31, 2018	1.4500	1.5500	1.4200	1.4700	1.4700	267,300
Dec 28, 2018	1.5000	1.5400	1.4000	1.4500	1.4500	215,500
Dec 27, 2018	1.6000	1.6300	1.4600	1.5000	1.5000	216,200
Dec 26, 2018	1.5200	1.7000	1.5000	1.6000	1.6000	294,100
Dec 24, 2018	1.6200	1.6200	1.4700	1.5400	1.5400	170,200
Dec 21, 2018	1.5000	1.6200	1.4100	1.6200	1.6200	504,400
Dec 20, 2018	1.4400	1.5100	1.3500	1.5100	1.5100	343,300
Dec 19, 2018	1.2700	1.4500	1.2700	1.4300	1.4300	346,500
Dec 18, 2018	1.1900	1.3000	1.1800	1.2700	1.2700	164,200
Dec 17, 2018	1.2300	1.2700	1.1500	1.1900	1.1900	214,300
Dec 14, 2018	1.2000	1.2900	1.1700	1.2000	1.2000	149,600
Dec 13, 2018	1.2400	1.3200	1.1800	1.2000	1.2000	188,100
Dec 12, 2018	1.2100	1.3500	1.2000	1.2400	1.2400	193,500
Dec 11, 2018	1.1000	1.2200	1.1000	1.2000	1.2000	161,800
Dec 10, 2018	1.3200	1.3400	1.1500	1.1700	1.1700	609,400
Dec 07, 2018	1.3700	1.3900	1.3300	1.3300	1.3300	65,500
Dec 06, 2018	1.3000	1.4300	1.3000	1.3700	1.3700	124,200
Dec 04, 2018	1.4400	1.5300	1.3300	1.3500	1.3500	265,900
Dec 03, 2018	1.4900	1.5700	1.4500	1.4700	1.4700	208,900
Nov 30, 2018	1.5400	1.6000	1.5000	1.5200	1.5200	81,600
Nov 29, 2018	1.4900	1.6000	1.4900	1.5300	1.5300	47,600
Nov 28, 2018	1.5000	1.5500	1.4600	1.5000	1.5000	113,800
Nov 27, 2018	1.4500	1.5200	1.4400	1.4900	1.4900	52,600
Nov 26, 2018	1.5100	1.5500	1.4300	1.4700	1.4700	104,500
Nov 23, 2018	1.5000	1.5500	1.4500	1.5400	1.5400	84,400
Nov 21, 2018	1.4400	1.5000	1.4100	1.5000	1.5000	70,000
Nov 20, 2018	1.4100	1.5000	1.3300	1.4200	1.4200	154,200
Nov 19, 2018	1.4600	1.5400	1.4100	1.4100	1.4100	135,100
Nov 16, 2018	1.4100	1.4600	1.3800	1.4500	1.4500	121,100
Nov 15, 2018	1.4800	1.4800	1.3700	1.4300	1.4300	150,700
Nov 14, 2018	1.4000	1.5300	1.4000	1.4800	1.4800	180,200
Nov 13, 2018	1.4800	1.5800	1.4500	1.4500	1.4500	93,500
Nov 12, 2018	1.5600	1.5700	1.4500	1.4500	1.4500	63,400
Nov 09, 2018	1.6000	1.6700	1.5000	1.5400	1.5400	90,600
Nov 08, 2018	1.6200	1.6800	1.5500	1.6000	1.6000	104,100
Nov 07, 2018	1.6200	1.6700	1.5500	1.6200	1.6200	98,300
Nov 06, 2018	1.6300	1.6500	1.5500	1.6100	1.6100	99,300
Nov 05, 2018	1.7500	1.7500	1.6000	1.6300	1.6300	80,800
Nov 02, 2018	1.5500	1.6800	1.4800	1.6600	1.6600	126,100
Nov 01, 2018	1.5300	1.6600	1.5200	1.5500	1.5500	74,300
Oct 31, 2018	1.5700	1.5800	1.5000	1.5000	1.5000	141,800
Oct 30, 2018	1.6600	1.6600	1.5200	1.5500	1.5500	166,900
Oct 29, 2018	1.7000	1.7400	1.6000	1.6700	1.6700	191,000
Oct 26, 2018	1.6300	1.7400	1.5800	1.6800	1.6800	167,600
Oct 25, 2018	1.4700	1.6500	1.4600	1.6300	1.6300	218,800
Oct 24, 2018	1.5500	1.6500	1.4300	1.4400	1.4400	221,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...