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
Jan 23, 2019	1.32	1.40	1.32	1.36	1.36	72,800
Jan 22, 2019	1.36	1.37	1.28	1.31	1.31	143,200
Jan 18, 2019	1.36	1.41	1.34	1.36	1.36	130,900
Jan 17, 2019	1.38	1.40	1.31	1.36	1.36	142,700
Jan 16, 2019	1.39	1.40	1.35	1.38	1.38	79,800
Jan 15, 2019	1.38	1.40	1.36	1.39	1.39	93,700
Jan 14, 2019	1.45	1.45	1.35	1.35	1.35	115,200
Jan 11, 2019	1.48	1.51	1.40	1.44	1.44	110,100
Jan 10, 2019	1.48	1.52	1.47	1.50	1.50	57,700
Jan 09, 2019	1.53	1.53	1.47	1.48	1.48	73,900
Jan 08, 2019	1.52	1.54	1.48	1.51	1.51	45,300
Jan 07, 2019	1.49	1.52	1.46	1.51	1.51	122,800
Jan 04, 2019	1.46	1.54	1.43	1.49	1.49	138,300
Jan 03, 2019	1.49	1.49	1.43	1.44	1.44	115,500
Jan 02, 2019	1.47	1.50	1.45	1.49	1.49	61,300
Dec 31, 2018	1.45	1.55	1.42	1.47	1.47	267,300
Dec 28, 2018	1.50	1.54	1.40	1.45	1.45	215,500
Dec 27, 2018	1.60	1.63	1.46	1.50	1.50	216,200
Dec 26, 2018	1.52	1.70	1.50	1.60	1.60	294,100
Dec 24, 2018	1.62	1.62	1.47	1.54	1.54	170,200
Dec 21, 2018	1.50	1.62	1.41	1.62	1.62	504,400
Dec 20, 2018	1.44	1.51	1.35	1.51	1.51	343,300
Dec 19, 2018	1.27	1.45	1.27	1.43	1.43	346,500
Dec 18, 2018	1.19	1.30	1.18	1.27	1.27	164,200
Dec 17, 2018	1.23	1.27	1.15	1.19	1.19	214,300
Dec 14, 2018	1.20	1.29	1.17	1.20	1.20	149,600
Dec 13, 2018	1.24	1.32	1.18	1.20	1.20	188,100
Dec 12, 2018	1.21	1.35	1.20	1.24	1.24	193,500
Dec 11, 2018	1.10	1.22	1.10	1.20	1.20	161,800
Dec 10, 2018	1.32	1.34	1.15	1.17	1.17	609,400
Dec 07, 2018	1.37	1.39	1.33	1.33	1.33	65,500
Dec 06, 2018	1.30	1.43	1.30	1.37	1.37	124,200
Dec 04, 2018	1.44	1.53	1.33	1.35	1.35	265,900
Dec 03, 2018	1.49	1.57	1.45	1.47	1.47	208,900
Nov 30, 2018	1.54	1.60	1.50	1.52	1.52	81,600
Nov 29, 2018	1.49	1.60	1.49	1.53	1.53	47,600
Nov 28, 2018	1.50	1.55	1.46	1.50	1.50	113,800
Nov 27, 2018	1.45	1.52	1.44	1.49	1.49	52,600
Nov 26, 2018	1.51	1.55	1.43	1.47	1.47	104,500
Nov 23, 2018	1.50	1.55	1.45	1.54	1.54	84,400
Nov 21, 2018	1.44	1.50	1.41	1.50	1.50	70,000
Nov 20, 2018	1.41	1.50	1.33	1.42	1.42	154,200
Nov 19, 2018	1.46	1.54	1.41	1.41	1.41	135,100
Nov 16, 2018	1.41	1.46	1.38	1.45	1.45	121,100
Nov 15, 2018	1.48	1.48	1.37	1.43	1.43	150,700
Nov 14, 2018	1.40	1.53	1.40	1.48	1.48	180,200
Nov 13, 2018	1.48	1.58	1.45	1.45	1.45	93,500
Nov 12, 2018	1.56	1.57	1.45	1.45	1.45	63,400
Nov 09, 2018	1.60	1.67	1.50	1.54	1.54	90,600
Nov 08, 2018	1.62	1.68	1.55	1.60	1.60	104,100
Nov 07, 2018	1.62	1.67	1.55	1.62	1.62	98,300
Nov 06, 2018	1.63	1.65	1.55	1.61	1.61	99,300
Nov 05, 2018	1.75	1.75	1.60	1.63	1.63	80,800
Nov 02, 2018	1.55	1.68	1.48	1.66	1.66	126,100
Nov 01, 2018	1.53	1.66	1.52	1.55	1.55	74,300
Oct 31, 2018	1.57	1.58	1.50	1.50	1.50	141,800
Oct 30, 2018	1.66	1.66	1.52	1.55	1.55	166,900
Oct 29, 2018	1.70	1.74	1.60	1.67	1.67	191,000
Oct 26, 2018	1.63	1.74	1.58	1.68	1.68	167,600
Oct 25, 2018	1.47	1.65	1.46	1.63	1.63	218,800
Oct 24, 2018	1.55	1.65	1.43	1.44	1.44	221,700
Oct 23, 2018	1.55	1.63	1.51	1.54	1.54	145,300
Oct 22, 2018	1.60	1.69	1.56	1.56	1.56	198,000
Oct 19, 2018	1.62	1.68	1.58	1.61	1.61	182,200
Oct 18, 2018	1.69	1.70	1.59	1.63	1.63	213,000
Oct 17, 2018	1.73	1.74	1.65	1.69	1.69	110,600
Oct 16, 2018	1.61	1.74	1.57	1.72	1.72	173,800
Oct 15, 2018	1.75	1.77	1.67	1.69	1.69	107,300
Oct 12, 2018	1.66	1.80	1.66	1.73	1.73	199,900
Oct 11, 2018	1.69	1.78	1.65	1.65	1.65	130,800
Oct 10, 2018	1.74	1.81	1.67	1.70	1.70	152,900
Oct 09, 2018	1.75	1.77	1.71	1.73	1.73	123,300
Oct 08, 2018	1.80	1.81	1.72	1.75	1.75	135,400
Oct 05, 2018	1.84	1.85	1.77	1.79	1.79	90,600
Oct 04, 2018	1.81	1.87	1.79	1.83	1.83	174,500
Oct 03, 2018	1.82	1.86	1.78	1.82	1.82	109,600
Oct 02, 2018	1.82	1.84	1.70	1.83	1.83	272,400
Oct 01, 2018	1.87	1.90	1.82	1.82	1.82	122,200
Sep 28, 2018	1.84	1.89	1.80	1.83	1.83	174,000
Sep 27, 2018	1.80	1.85	1.79	1.85	1.85	196,400
Sep 26, 2018	1.91	1.95	1.76	1.79	1.79	356,600
Sep 25, 2018	1.94	1.99	1.89	1.90	1.90	185,200
Sep 24, 2018	1.90	1.95	1.86	1.92	1.92	226,400
Sep 21, 2018	1.97	1.98	1.88	1.89	1.89	494,400
Sep 20, 2018	1.91	1.99	1.90	1.98	1.98	205,900
Sep 19, 2018	1.95	2.00	1.86	1.87	1.87	277,600
Sep 18, 2018	1.91	2.00	1.85	1.95	1.95	514,300
Sep 17, 2018	2.02	2.05	1.89	1.93	1.93	211,600
Sep 14, 2018	2.01	2.05	1.97	2.01	2.01	150,600
Sep 13, 2018	1.94	2.07	1.94	2.02	2.02	175,300
Sep 12, 2018	2.06	2.11	1.88	1.95	1.95	432,800
Sep 11, 2018	2.11	2.12	2.07	2.07	2.07	258,800
Sep 10, 2018	2.08	2.12	2.03	2.10	2.10	228,000
Sep 07, 2018	1.99	2.07	1.93	2.06	2.06	203,500
Sep 06, 2018	2.04	2.12	1.98	1.99	1.99	268,000
Sep 05, 2018	2.13	2.14	2.04	2.11	2.11	325,900
Sep 04, 2018	2.10	2.14	1.99	2.12	2.12	243,000
Aug 31, 2018	2.05	2.10	2.02	2.09	2.09	374,500
Aug 30, 2018	1.95	2.09	1.95	2.05	2.05	437,000
Aug 29, 2018	1.92	1.98	1.91	1.94	1.94	151,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...