MBII - Marrone Bio Innovations, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20181.971.981.891.891.89491,210
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
Jun 21, 20181.731.741.631.641.64385,600
Jun 20, 20181.831.851.641.721.72523,700
Jun 19, 20181.811.891.741.811.81335,500
Jun 18, 20181.801.831.731.821.82218,800
Jun 15, 20181.851.851.741.771.77334,200
Jun 14, 20181.751.841.741.821.82442,300
Jun 13, 20181.721.781.701.721.72167,500
Jun 12, 20181.681.751.661.721.72237,100
Jun 11, 20181.661.751.611.691.69214,000
Jun 08, 20181.721.751.621.671.67146,600
Jun 07, 20181.711.721.651.721.72144,900
Jun 06, 20181.681.721.631.711.71236,700
Jun 05, 20181.591.701.591.671.67152,400
Jun 04, 20181.651.691.551.591.59192,500
Jun 01, 20181.631.721.501.661.66324,100
May 31, 20181.671.701.521.631.63520,400
May 30, 20181.691.731.651.651.65390,400
May 29, 20181.801.801.651.681.68324,300
May 25, 20181.711.801.711.781.78300,800
May 24, 20181.811.831.681.711.71447,200
May 23, 20181.851.871.761.811.81405,700
May 22, 20181.881.891.801.861.86281,500
May 21, 20181.941.951.801.881.88657,900
May 18, 20181.861.951.811.921.92837,800
May 17, 20181.821.901.811.841.84350,900
May 16, 20181.781.881.781.821.82381,100
May 15, 20181.761.901.751.771.77597,700
May 14, 20181.811.831.701.771.77704,600
May 11, 20181.701.811.681.801.80524,500
May 10, 20181.681.711.661.681.68161,800
May 09, 20181.721.761.651.681.68191,700
May 08, 20181.741.771.691.731.73530,400
May 07, 20181.671.751.601.731.73464,700
May 04, 20181.681.751.651.711.71177,900
May 03, 20181.741.741.641.691.69379,000
May 02, 20181.701.751.661.721.72401,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...