Mail

MBII - Marrone Bio Innovations, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	1.4500	1.4699	1.4500	1.4699	1.4699	1,077
Jul 15, 2019	1.5000	1.5000	1.4500	1.4500	1.4500	42,600
Jul 12, 2019	1.4900	1.5000	1.4600	1.4700	1.4700	64,600
Jul 11, 2019	1.5000	1.5000	1.4400	1.4600	1.4600	50,600
Jul 10, 2019	1.4900	1.5000	1.4400	1.5000	1.5000	62,000
Jul 09, 2019	1.5000	1.5000	1.4700	1.4900	1.4900	28,600
Jul 08, 2019	1.4600	1.5500	1.4500	1.5100	1.5100	95,700
Jul 05, 2019	1.4200	1.4600	1.4200	1.4500	1.4500	33,600
Jul 03, 2019	1.4700	1.4800	1.4000	1.4200	1.4200	53,700
Jul 02, 2019	1.4400	1.5000	1.4300	1.4500	1.4500	48,100
Jul 01, 2019	1.5000	1.5200	1.4400	1.4500	1.4500	82,600
Jun 28, 2019	1.4500	1.5300	1.4200	1.5000	1.5000	269,700
Jun 27, 2019	1.4400	1.4500	1.4100	1.4500	1.4500	77,200
Jun 26, 2019	1.4100	1.4400	1.4000	1.4300	1.4300	66,200
Jun 25, 2019	1.4400	1.4900	1.3800	1.4000	1.4000	107,000
Jun 24, 2019	1.4800	1.5200	1.4300	1.4300	1.4300	114,000
Jun 21, 2019	1.4800	1.5300	1.4800	1.5000	1.5000	122,400
Jun 20, 2019	1.4400	1.5500	1.4400	1.5000	1.5000	164,400
Jun 19, 2019	1.4600	1.4600	1.4200	1.4400	1.4400	53,100
Jun 18, 2019	1.4300	1.4600	1.4200	1.4600	1.4600	31,400
Jun 17, 2019	1.4700	1.5200	1.3900	1.4200	1.4200	82,500
Jun 14, 2019	1.4800	1.5300	1.4400	1.4500	1.4500	106,800
Jun 13, 2019	1.4100	1.5000	1.4100	1.4800	1.4800	55,600
Jun 12, 2019	1.4500	1.4800	1.4100	1.4300	1.4300	121,200
Jun 11, 2019	1.4300	1.4900	1.4100	1.4600	1.4600	108,500
Jun 10, 2019	1.4600	1.4900	1.4200	1.4300	1.4300	111,600
Jun 07, 2019	1.4500	1.5000	1.4400	1.4600	1.4600	53,700
Jun 06, 2019	1.4900	1.4900	1.4000	1.4300	1.4300	162,300
Jun 05, 2019	1.5200	1.5400	1.4300	1.4700	1.4700	72,300
Jun 04, 2019	1.5100	1.6200	1.5000	1.5200	1.5200	95,400
Jun 03, 2019	1.5400	1.5700	1.4300	1.4800	1.4800	140,700
May 31, 2019	1.5500	1.5700	1.5100	1.5400	1.5400	123,400
May 30, 2019	1.5400	1.6400	1.5400	1.5600	1.5600	114,800
May 29, 2019	1.6100	1.6700	1.5100	1.5400	1.5400	209,300
May 28, 2019	1.6500	1.7000	1.5900	1.6100	1.6100	116,300
May 24, 2019	1.7000	1.7800	1.6200	1.6500	1.6500	66,600
May 23, 2019	1.7800	1.8000	1.6600	1.6800	1.6800	294,100
May 22, 2019	1.8000	1.8100	1.7500	1.7900	1.7900	163,100
May 21, 2019	1.8300	1.8500	1.7600	1.8000	1.8000	185,400
May 20, 2019	1.8400	1.9200	1.7700	1.8100	1.8100	689,300
May 17, 2019	1.7400	1.9000	1.7100	1.8400	1.8400	549,200
May 16, 2019	1.7000	1.7800	1.7000	1.7500	1.7500	370,600
May 15, 2019	1.6800	1.7000	1.6500	1.6900	1.6900	170,900
May 14, 2019	1.6700	1.7000	1.6600	1.6900	1.6900	163,900
May 13, 2019	1.7000	1.7500	1.5500	1.6500	1.6500	353,700
May 10, 2019	1.6400	1.7200	1.6000	1.7200	1.7200	284,800
May 09, 2019	1.5500	1.5700	1.5400	1.5400	1.5400	50,100
May 08, 2019	1.5200	1.5600	1.5100	1.5500	1.5500	46,900
May 07, 2019	1.5300	1.5300	1.5000	1.5100	1.5100	94,300
May 06, 2019	1.5200	1.5600	1.5000	1.5400	1.5400	47,700
May 03, 2019	1.5300	1.5700	1.5200	1.5400	1.5400	86,800
May 02, 2019	1.5400	1.5700	1.5200	1.5200	1.5200	42,300
May 01, 2019	1.6100	1.6100	1.5200	1.5400	1.5400	96,400
Apr 30, 2019	1.6000	1.6200	1.6000	1.6100	1.6100	83,200
Apr 29, 2019	1.6000	1.6400	1.6000	1.6200	1.6200	77,300
Apr 26, 2019	1.6000	1.6600	1.6000	1.6200	1.6200	73,300
Apr 25, 2019	1.6100	1.6400	1.6000	1.6100	1.6100	42,900
Apr 24, 2019	1.6400	1.6400	1.6000	1.6200	1.6200	54,600
Apr 23, 2019	1.5800	1.6700	1.5800	1.6300	1.6300	110,800
Apr 22, 2019	1.6300	1.6300	1.5800	1.5900	1.5900	62,300
Apr 18, 2019	1.6600	1.7000	1.5900	1.6200	1.6200	136,600
Apr 17, 2019	1.6000	1.6900	1.5700	1.6400	1.6400	253,700
Apr 16, 2019	1.5500	1.6000	1.5100	1.5900	1.5900	96,400
Apr 15, 2019	1.5500	1.5600	1.5000	1.5500	1.5500	81,200
Apr 12, 2019	1.4800	1.5500	1.4800	1.5400	1.5400	176,100
Apr 11, 2019	1.4400	1.5300	1.4100	1.4800	1.4800	117,000
Apr 10, 2019	1.6400	1.6700	1.4100	1.4300	1.4300	817,800
Apr 09, 2019	1.4400	1.4700	1.4100	1.4200	1.4200	61,400
Apr 08, 2019	1.4600	1.4700	1.4100	1.4400	1.4400	62,800
Apr 05, 2019	1.4100	1.4500	1.4100	1.4400	1.4400	52,600
Apr 04, 2019	1.4400	1.4700	1.4100	1.4300	1.4300	89,100
Apr 03, 2019	1.4700	1.4700	1.4100	1.4200	1.4200	65,000
Apr 02, 2019	1.4400	1.4900	1.3900	1.4500	1.4500	164,700
Apr 01, 2019	1.5300	1.5300	1.4200	1.4500	1.4500	248,800
Mar 29, 2019	1.6500	1.6700	1.5300	1.5300	1.5300	191,700
Mar 28, 2019	1.6400	1.6500	1.6100	1.6400	1.6400	66,700
Mar 27, 2019	1.6400	1.6700	1.6200	1.6500	1.6500	57,000
Mar 26, 2019	1.6400	1.6500	1.6100	1.6500	1.6500	73,000
Mar 25, 2019	1.5700	1.6400	1.5700	1.6400	1.6400	59,600
Mar 22, 2019	1.6200	1.6500	1.5700	1.5900	1.5900	120,000
Mar 21, 2019	1.5700	1.6500	1.5700	1.6200	1.6200	132,600
Mar 20, 2019	1.6400	1.6400	1.5700	1.5700	1.5700	110,600
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...