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
May 20, 2019	1.8400	1.9200	1.7700	1.8100	1.8100	689,314
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
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...