$2.00 +0.22 (%) Metabolix Inc - NASDAQ

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBLX historical data

Date Open High Low Close Volume
8/28/20151.892.101.802.0033,297
8/27/20151.481.881.481.7820,796
8/26/20152.112.111.581.9020,920
8/25/20151.751.951.751.9217,383
8/24/20151.071.581.072.0315,309
8/21/20152.352.351.952.0912,899
8/20/20152.482.482.212.3812,505
8/19/20152.462.462.402.40702
8/18/20152.342.502.342.4625,728
8/17/20152.512.802.122.3713,117
8/14/20152.202.902.202.648,103
8/13/20152.002.921.822.8112,360
8/12/20152.802.952.622.7716,511
8/11/20153.083.082.762.819,300
8/10/20153.043.343.043.158,519
8/7/20153.063.063.063.062,469
8/6/20153.003.133.003.058,876
8/5/20153.103.203.003.0113,261
8/4/20153.223.233.013.142,791
8/3/20153.333.353.233.231,409
7/31/20153.483.483.483.48148
7/30/20153.223.403.223.327,976
7/29/20153.303.353.223.226,850
7/28/20153.303.393.303.326,812
7/27/20153.363.363.223.361,899
7/24/20153.443.443.343.342,323
7/23/20153.333.643.333.5111,162
7/22/20153.403.553.403.445,722
7/21/20153.363.443.313.3511,120
7/20/20153.493.493.263.496,417
7/17/20153.303.543.123.4114,597
7/16/20153.343.373.273.2915,664
7/15/20153.313.453.313.333,678
7/14/20153.463.553.333.368,455
7/13/20153.703.703.323.4518,577
7/10/20153.703.733.693.701,549
7/9/20153.893.893.703.775,620
7/8/20153.713.843.613.746,299
7/7/20153.883.883.573.742,699
7/6/20153.884.003.773.7713,231
7/2/20154.074.073.773.789,770
7/1/20153.923.943.833.885,627
6/30/20153.803.903.753.758,954
6/29/20154.064.063.833.8311,061
6/26/20154.004.003.703.994,761
6/25/20154.004.123.924.0013,123
6/24/20154.164.303.954.056,894
6/23/20153.704.293.704.1620,286
6/22/20153.763.763.593.703,448
6/19/20153.843.953.663.8424,637
6/18/20153.633.853.543.8419,665
6/17/20153.863.953.603.8518,012
6/16/20153.254.243.113.78139,794
6/15/20153.173.252.933.1944,343
6/12/20153.313.563.113.2218,144
6/11/20153.753.753.163.3271,324
6/10/20154.414.423.753.8277,020
6/9/20154.544.604.414.4854,342
6/8/20154.454.524.444.5181,839
6/5/20154.404.514.404.4631,317
6/4/20154.414.494.414.415,486
6/3/20154.404.504.404.4020,046
6/2/20154.404.454.404.4010,586
6/1/20154.404.524.384.4128,515
5/29/20154.454.454.354.3860,568
5/28/20154.504.554.354.4045,779
5/27/20154.504.764.304.5040,936
5/26/20150.780.780.720.7542,841
5/22/20150.770.770.760.7628,349
5/21/20150.800.800.760.7611,656
5/20/20150.760.800.760.7837,509
5/19/20150.750.770.730.7547,577
5/18/20150.750.780.750.7555,383
5/15/20150.730.770.700.7659,004
5/14/20150.550.750.550.74262,774
5/13/20150.780.810.770.7871,615
5/12/20150.840.840.770.7981,099
5/11/20150.810.840.750.79113,461
5/8/20150.800.850.800.80273,468
5/7/20150.730.790.700.73362,198
5/6/20150.770.780.760.7718,526
5/5/20150.750.780.730.7746,214
5/4/20150.750.760.750.75303,127
5/1/20150.770.780.760.7613,708
4/30/20150.750.780.740.77115,522
4/29/20150.790.790.730.7736,799
4/28/20150.800.820.790.7939,184
4/27/20150.790.800.780.7955,981
4/24/20150.740.790.740.76112,934
4/23/20150.770.810.760.7655,784
4/22/20150.750.820.730.8079,282
4/21/20150.750.800.700.7855,638
4/20/20150.800.800.740.7435,742
4/17/20150.810.810.700.7724,034
4/16/20150.830.830.710.7944,850
4/15/20150.760.840.750.80123,428
4/14/20150.690.790.690.73186,241
4/13/20150.690.700.670.7059,944
4/10/20150.640.700.640.7069,295
4/9/20150.630.640.620.648,045
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!