$0.53 -0.03 (%) Metabolix Inc - NASDAQ

Nov. 21, 2014 | 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
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
10/3/20140.890.910.860.9155,422
10/2/20140.880.940.870.9056,724
10/1/20140.920.920.880.9160,431
9/30/20140.920.950.880.9186,717
9/29/20140.910.950.900.9553,524
9/26/20140.920.940.900.93106,977
9/25/20140.980.980.920.9567,904
9/24/20140.920.960.920.9649,153
9/23/20140.910.960.900.9155,702
9/22/20141.001.010.900.90109,798
9/19/20140.881.010.861.01612,510
9/18/20140.850.870.770.85113,991
9/17/20140.850.900.810.8374,644
9/16/20140.940.950.820.84144,199
9/15/20140.991.010.870.87162,830
9/12/20141.011.020.960.9861,136
9/11/20140.951.030.861.01399,267
9/10/20141.071.070.920.95319,568
9/9/20141.121.160.971.00783,668
9/8/20141.061.511.061.162,926,324
9/5/20140.851.100.841.05615,514
9/4/20140.760.900.760.86427,468
9/3/20140.750.780.740.77493,072
9/2/20140.720.750.700.74214,873
8/29/20140.710.710.680.6999,184
8/28/20140.680.690.650.6890,292
8/27/20140.720.740.690.6975,222
8/26/20140.650.670.640.6724,130
8/25/20140.650.670.590.6694,591
8/22/20140.650.660.560.6542,561
8/21/20140.650.670.640.6511,666
8/20/20140.650.660.650.6519,323
8/19/20140.650.660.640.6415,825
8/18/20140.650.650.630.6415,593
8/15/20140.650.670.630.6482,552
8/14/20140.650.670.650.6535,891
8/13/20140.620.690.620.6696,368
8/12/20140.650.670.620.6574,991
8/11/20140.620.720.600.65146,340
8/8/20140.540.650.520.6099,605
8/7/20140.600.620.540.55240,126
8/6/20140.540.550.520.55182,005
8/5/20140.410.590.410.52216,028
8/4/20140.430.500.360.46424,657
8/1/20140.500.500.400.43347,048
7/31/20140.550.550.450.50247,365
7/30/20140.610.620.500.52422,027
7/29/20140.620.620.600.6039,176
7/28/20140.650.680.590.6614,616
7/25/20140.600.680.500.68105,690
7/24/20140.680.740.610.6988,628
7/23/20140.700.760.660.6762,598
7/22/20140.600.780.600.70308,770
7/21/20140.530.600.530.59130,278
7/18/20140.570.600.500.55239,824
7/17/20140.670.670.570.62146,936
7/16/20140.680.760.670.6765,248
7/15/20140.830.830.680.70109,148
7/14/20140.810.810.780.8119,277
7/11/20140.800.840.800.8418,859
7/10/20140.780.800.770.8031,351
7/9/20140.820.820.760.7683,536
7/8/20140.880.880.760.7757,736
7/7/20140.880.880.790.82182,253
7/3/20140.860.890.860.8819,678
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center