$0.68 +0.03 (%) Metabolix Inc - NASDAQ

Mar. 2, 2015 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBLX historical data

Date Open High Low Close Volume
2/27/20150.610.650.580.65164,751
2/26/20150.500.610.490.54331,922
2/25/20150.520.550.480.48347,861
2/24/20150.470.590.460.58994,490
2/23/20150.450.470.430.4648,767
2/20/20150.480.480.450.4525,353
2/19/20150.460.480.450.4519,800
2/18/20150.480.480.450.4541,664
2/17/20150.430.470.430.4318,997
2/13/20150.450.460.400.4419,988
2/12/20150.480.480.410.4633,973
2/11/20150.480.480.450.4830,394
2/10/20150.450.480.420.4832,250
2/9/20150.450.450.440.4533,756
2/6/20150.430.440.390.4320,058
2/5/20150.420.430.390.4117,262
2/4/20150.420.420.400.4221,084
2/3/20150.420.430.390.4373,998
2/2/20150.440.440.400.408,252
1/30/20150.430.460.420.4316,305
1/29/20150.410.460.400.4263,252
1/28/20150.430.450.430.4328,533
1/27/20150.490.490.450.4556,685
1/26/20150.440.490.430.4978,692
1/23/20150.430.440.420.43107,871
1/22/20150.420.440.400.4258,379
1/21/20150.430.450.400.41318,784
1/20/20150.540.540.440.46168,537
1/16/20150.480.540.470.4897,424
1/15/20150.460.480.440.4882,861
1/14/20150.440.470.410.4256,837
1/13/20150.420.480.420.4446,800
1/12/20150.470.470.420.4565,737
1/9/20150.440.480.420.4760,004
1/8/20150.390.400.390.4058,993
1/7/20150.420.450.380.3884,208
1/6/20150.380.440.370.4218,297
1/5/20150.410.490.380.3870,808
1/2/20150.400.490.400.42106,992
12/31/20140.310.450.300.41825,197
12/30/20140.360.360.330.34230,067
12/29/20140.360.400.310.37209,440
12/26/20140.360.400.350.36137,944
12/24/20140.350.400.350.3828,202
12/23/20140.400.420.360.41242,951
12/22/20140.350.400.350.38167,110
12/19/20140.470.500.310.31464,650
12/18/20140.460.480.440.48134,527
12/17/20140.420.470.390.45197,371
12/16/20140.400.430.350.43132,192
12/15/20140.340.450.340.43148,905
12/12/20140.320.390.320.37136,499
12/11/20140.370.400.300.30150,019
12/10/20140.500.500.250.37871,601
12/9/20140.450.490.450.4775,963
12/8/20140.460.510.420.50193,516
12/5/20140.510.510.440.4991,379
12/4/20140.500.520.480.5119,650
12/3/20140.500.530.470.49214,812
12/2/20140.500.530.500.5252,143
12/1/20140.540.540.480.5290,385
11/28/20140.550.550.540.5564,375
11/26/20140.550.590.520.55158,997
11/25/20140.550.580.540.5760,683
11/24/20140.510.560.510.5577,289
11/21/20140.540.540.510.5376,231
11/20/20140.530.560.530.56252,508
11/19/20140.540.570.520.55197,708
11/18/20140.510.550.510.53163,803
11/17/20140.510.540.510.51114,725
11/14/20140.580.580.510.54139,281
11/13/20140.550.600.540.5854,964
11/12/20140.570.600.570.5755,068
11/11/20140.600.630.590.6063,129
11/10/20140.600.620.600.6137,283
11/7/20140.630.650.590.6177,975
11/6/20140.670.670.600.6392,584
11/5/20140.670.700.670.6724,999
11/4/20140.680.710.660.6821,123
11/3/20140.690.710.680.6934,526
10/31/20140.700.710.680.6853,858
10/30/20140.680.720.680.7056,541
10/29/20140.700.720.680.6959,279
10/28/20140.730.740.710.7220,922
10/27/20140.760.770.710.7420,111
10/24/20140.710.770.710.75152,024
10/23/20140.740.770.740.76102,982
10/22/20140.690.730.690.73109,774
10/21/20140.680.740.680.7321,082
10/20/20140.660.730.660.7027,521
10/17/20140.730.730.670.6741,085
10/16/20140.720.770.710.7332,546
10/15/20140.720.720.670.7186,557
10/14/20140.730.750.700.7033,360
10/13/20140.760.760.730.7488,994
10/10/20140.880.880.750.7956,492
10/9/20140.860.870.740.87128,512
10/8/20140.860.890.860.8614,766
10/7/20140.860.890.860.8976,692
10/6/20140.900.900.860.8868,827
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center