Metabolix, Inc.: NASDAQ:MBLX historical prices

You have no recent quotes

chg | %

May 23, 2012

May 21, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 21, 2013	1.98	1.99	1.87	1.87	93,488
May 20, 2013	2.00	2.09	1.95	1.95	95,710
May 17, 2013	2.06	2.10	2.01	2.01	102,418
May 16, 2013	2.11	2.16	2.06	2.07	65,420
May 15, 2013	2.10	2.24	2.01	2.13	51,777
May 14, 2013	2.32	2.33	2.06	2.13	102,269
May 13, 2013	2.12	2.28	2.03	2.28	142,322
May 10, 2013	2.00	2.12	2.00	2.09	88,157
May 9, 2013	1.96	2.04	1.96	2.02	57,022
May 8, 2013	1.96	2.00	1.93	1.98	23,498
May 7, 2013	2.03	2.08	1.93	1.98	66,553
May 6, 2013	2.02	2.04	1.88	1.99	80,101
May 3, 2013	2.09	2.09	1.91	1.98	124,242
May 2, 2013	1.85	2.04	1.85	2.02	125,634
May 1, 2013	1.74	1.85	1.74	1.85	64,588
Apr 30, 2013	1.70	1.77	1.70	1.74	56,798
Apr 29, 2013	1.68	1.72	1.66	1.72	17,710
Apr 26, 2013	1.65	1.72	1.65	1.68	18,301
Apr 25, 2013	1.60	1.64	1.58	1.64	15,520
Apr 24, 2013	1.57	1.65	1.57	1.61	35,118
Apr 23, 2013	1.52	1.55	1.52	1.55	8,211
Apr 22, 2013	1.55	1.55	1.50	1.52	68,808
Apr 19, 2013	1.47	1.53	1.42	1.51	16,188
Apr 18, 2013	1.49	1.49	1.41	1.45	52,186
Apr 17, 2013	1.49	1.54	1.49	1.50	51,299
Apr 16, 2013	1.42	1.52	1.40	1.48	55,887
Apr 15, 2013	1.56	1.56	1.35	1.38	134,810
Apr 12, 2013	1.54	1.63	1.45	1.57	99,486
Apr 11, 2013	1.59	1.59	1.51	1.55	61,070
Apr 10, 2013	1.52	1.63	1.52	1.57	71,016