$0.41 -0.02 (%) Metabolix Inc - NASDAQ

Aug. 30, 2016 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBLX historical data

Date Open High Low Close Volume
8/29/20160.430.440.400.4367,080
8/26/20160.440.450.410.4460,856
8/25/20160.400.460.400.44137,434
8/24/20160.500.500.400.42180,284
8/23/20160.650.650.450.46959,120
8/22/20160.400.410.370.3939,390
8/19/20160.390.420.380.3966,326
8/18/20160.410.420.370.4066,226
8/17/20160.400.430.380.4139,160
8/16/20160.460.460.400.4090,998
8/15/20160.450.480.420.4539,625
8/12/20160.440.470.420.4644,806
8/11/20160.420.480.410.4527,414
8/10/20160.450.470.450.4619,274
8/9/20160.470.500.430.4597,846
8/8/20160.480.550.470.4796,321
8/5/20160.460.560.450.48241,099
8/4/20160.450.560.400.47165,540
8/3/20160.500.500.430.4440,444
8/2/20160.550.560.430.45106,126
8/1/20160.580.640.540.5471,800
7/29/20160.750.800.560.59186,865
7/28/20160.730.770.710.7329,670
7/27/20160.750.780.710.75130,809
7/26/20160.750.850.740.75188,827
7/25/20160.780.790.700.77189,932
7/22/20160.820.820.700.80191,821
7/21/20160.850.850.750.8048,222
7/20/20160.790.840.790.84698
7/19/20160.760.850.760.8425,402
7/18/20160.790.810.790.796,207
7/15/20160.850.850.720.769,836
7/14/20160.850.850.800.837,954
7/13/20160.830.850.800.854,466
7/12/20160.800.850.800.838,968
7/11/20160.800.860.780.8314,838
7/8/20160.870.870.780.8035,744
7/7/20160.790.860.790.867,592
7/6/20160.860.880.800.8711,793
7/5/20160.820.820.820.82228
7/1/20160.850.880.840.8512,383
6/30/20160.850.900.820.8312,797
6/29/20160.890.890.820.8413,257
6/28/20160.840.840.740.8231,424
6/27/20160.940.940.830.851,545
6/24/20160.710.930.710.9237,804
6/23/20160.720.830.720.8027,035
6/22/20160.750.770.660.7284,813
6/21/20160.900.900.700.7344,697
6/20/20161.001.000.790.8360,010
6/17/20160.870.970.850.9248,150
6/16/20160.800.940.750.8895,021
6/15/20160.710.800.710.7681,248
6/14/20160.600.730.600.7052,458
6/13/20160.580.600.570.6024,457
6/10/20160.620.670.540.5647,602
6/9/20160.660.660.600.6141,180
6/8/20160.720.720.600.64113,119
6/7/20160.770.770.710.7210,878
6/6/20160.750.800.720.7522,773
6/3/20160.810.820.750.7722,451
6/2/20160.850.850.790.8022,905
6/1/20160.850.850.720.8325,262
5/31/20160.810.880.730.8045,604
5/27/20160.810.890.780.7865,089
5/26/20160.820.860.810.8112,901
5/25/20160.840.850.810.8224,339
5/24/20160.860.890.800.8579,691
5/23/20160.800.870.800.82107,903
5/20/20160.810.910.630.8292,138
5/19/20160.961.030.880.8993,503
5/18/20160.951.100.950.95136,826
5/17/20161.131.440.960.9798,427
5/16/20161.391.461.121.1742,000
5/13/20161.451.451.351.356,702
5/12/20161.451.491.451.452,285
5/11/20161.411.451.391.423,902
5/10/20161.421.501.391.402,435
5/9/20161.491.691.381.4521,021
5/6/20161.461.541.461.541,346
5/5/20161.551.551.461.469,217
5/4/20161.581.621.551.5649,301
5/3/20161.531.531.491.5020,896
5/2/20161.551.551.531.533,060
4/29/20161.521.581.521.523,132
4/28/20161.521.601.511.569,399
4/27/20161.511.591.511.515,867
4/26/20161.511.561.511.534,782
4/25/20161.501.531.501.511,519
4/22/20161.501.631.461.5021,139
4/21/20161.441.491.441.493,807
4/20/20161.501.501.381.4330,523
4/19/20161.591.591.501.5143,821
4/18/20161.651.651.601.6154,856
4/15/20161.671.671.651.65109,543
4/14/20161.691.701.621.6796,937
4/13/20161.741.801.701.7017,789
4/12/20161.741.741.711.7332,154
4/11/20161.731.741.701.7115,081
4/8/20161.721.741.661.695,036
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center