$3.88 +0.13 (%) Metabolix Inc - NASDAQ

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBLX historical data

Date Open High Low Close Volume
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
4/8/20150.640.640.620.6313,771
4/7/20150.610.660.610.6440,127
4/6/20150.660.660.610.6159,085
4/2/20150.630.650.610.6358,657
4/1/20150.610.640.610.6327,255
3/31/20150.640.650.620.6231,036
3/30/20150.630.650.630.6338,391
3/27/20150.620.650.610.6150,536
3/26/20150.610.630.600.6017,859
3/25/20150.660.660.600.6182,862
3/24/20150.620.650.590.60178,296
3/23/20150.650.650.590.59180,821
3/20/20150.800.830.650.65135,973
3/19/20150.770.850.770.80104,045
3/18/20150.790.810.750.7748,829
3/17/20150.780.810.750.7958,481
3/16/20150.740.780.740.7545,508
3/13/20150.800.800.710.77104,815
3/12/20150.720.840.720.81167,953
3/11/20150.780.790.710.72200,041
3/10/20150.770.800.770.7873,701
3/9/20150.830.850.800.82123,134
3/6/20150.910.910.820.8587,474
3/5/20151.101.100.830.86332,620
3/4/20151.051.060.870.97979,678
3/3/20150.821.280.791.054,074,018
3/2/20150.680.690.550.67170,762
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
  • 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!