$0.37 -0.14 (%) Metabolix Inc - NASDAQ

Dec. 9, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBLX historical data

Date Open High Low Close Volume
12/9/20160.530.530.360.37629,868
12/8/20160.320.520.270.51926,861
12/7/20160.250.320.250.32798,344
12/6/20160.260.270.250.2569,579
12/5/20160.270.300.250.2656,242
12/2/20160.290.300.260.2745,309
12/1/20160.300.300.290.2915,248
11/30/20160.270.290.270.2941,256
11/29/20160.300.320.260.2784,596
11/28/20160.290.320.290.2942,374
11/25/20160.310.310.280.285,111
11/23/20160.280.320.280.3068,753
11/22/20160.330.330.250.28141,059
11/21/20160.340.340.290.3141,489
11/18/20160.390.390.290.33235,052
11/17/20160.370.410.370.3932,431
11/16/20160.420.420.380.3846,082
11/15/20160.380.430.380.3846,432
11/14/20160.420.470.350.3779,702
11/11/20160.430.460.400.4310,554
11/10/20160.500.500.400.4541,539
11/9/20160.400.520.400.4642,618
11/8/20160.440.480.440.4519,384
11/7/20160.440.480.440.483,310
11/4/20160.470.490.400.4431,674
11/3/20160.490.520.480.4913,539
11/2/20160.460.520.460.487,479
11/1/20160.520.520.460.4717,902
10/31/20160.460.500.450.5024,083
10/28/20160.590.590.490.5123,407
10/27/20160.540.570.520.5619,623
10/26/20160.470.600.470.5367,782
10/25/20160.480.600.430.5485,886
10/24/20160.460.510.440.4646,191
10/21/20160.490.510.450.4953,666
10/20/20160.500.500.440.4729,362
10/19/20160.440.470.400.4436,313
10/18/20160.450.450.420.4554,659
10/17/20160.480.480.420.4331,072
10/14/20160.420.480.410.4831,573
10/13/20160.440.490.400.40118,584
10/12/20160.440.480.440.4535,804
10/11/20160.480.550.410.45167,754
10/10/20160.480.510.460.5042,209
10/7/20160.540.540.460.4936,736
10/6/20160.530.550.480.51116,038
10/5/20160.510.570.510.5568,961
10/4/20160.580.620.490.51225,564
10/3/20160.450.670.450.59974,026
9/30/20160.410.460.410.4518,400
9/29/20160.410.450.390.42106,558
9/28/20160.420.460.400.41160,281
9/27/20160.420.420.360.4175,178
9/26/20160.400.420.360.4040,773
9/23/20160.350.410.350.4050,639
9/22/20160.400.400.320.3898,266
9/21/20160.380.410.330.40260,788
9/20/20160.320.430.320.36340,767
9/19/20160.340.340.310.3145,855
9/16/20160.290.340.280.3448,315
9/15/20160.300.320.260.3066,549
9/14/20160.300.320.300.3032,738
9/13/20160.340.340.290.3098,874
9/12/20160.340.360.320.3295,793
9/9/20160.330.360.320.32119,456
9/8/20160.370.380.350.36176,816
9/7/20160.390.400.360.3663,421
9/6/20160.410.430.350.3740,864
9/2/20160.430.430.390.4212,461
9/1/20160.420.430.380.4020,844
8/31/20160.390.430.370.4352,420
8/30/20160.400.410.370.4159,431
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center