$0.36 -0.02 (%) Metabolix Inc - NASDAQ

Dec. 26, 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
12/26/20140.360.400.350.36137,944
12/24/20140.350.400.350.3828,202
12/23/20140.400.420.360.41242,951
12/22/20140.350.400.350.38167,110
12/19/20140.470.500.310.31464,650
12/18/20140.460.480.440.48134,527
12/17/20140.420.470.390.45197,371
12/16/20140.400.430.350.43132,192
12/15/20140.340.450.340.43148,905
12/12/20140.320.390.320.37136,499
12/11/20140.370.400.300.30150,019
12/10/20140.500.500.250.37871,601
12/9/20140.450.490.450.4775,963
12/8/20140.460.510.420.50193,516
12/5/20140.510.510.440.4991,379
12/4/20140.500.520.480.5119,650
12/3/20140.500.530.470.49214,812
12/2/20140.500.530.500.5252,143
12/1/20140.540.540.480.5290,385
11/28/20140.550.550.540.5564,375
11/26/20140.550.590.520.55158,997
11/25/20140.550.580.540.5760,683
11/24/20140.510.560.510.5577,289
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center