Financial News

Mongodb Inc Cl A (NQ: MDB )

308.17 USD -20.12 (-6.13%)
Official Closing Price Updated: 7:55 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 368.87 373.00 356.80 369.61 515,800 -1.39(-0.37%)
Jan 28, 2021 345.00 374.65 344.52 371.00 798,348 +27.44(+7.99%)
Jan 27, 2021 350.00 358.20 337.46 343.56 789,802 -12.39(-3.48%)
Jan 26, 2021 367.25 370.00 355.31 355.95 536,440 -13.03(-3.53%)
Jan 25, 2021 387.28 390.36 355.35 368.98 732,735 -15.14(-3.94%)
Jan 22, 2021 379.90 385.47 373.49 384.12 662,800 +4.98(+1.31%)
Jan 21, 2021 372.95 379.79 361.74 379.14 660,292 +10.33(+2.80%)
Jan 20, 2021 372.07 374.99 366.00 368.81 920,863 +0.81(+0.22%)
Jan 19, 2021 362.57 375.80 362.57 368.00 617,339 +6.74(+1.87%)
Jan 15, 2021 366.24 373.43 358.10 361.26 549,600 -3.20(-0.88%)
Jan 14, 2021 375.00 382.76 363.80 364.46 1,276,753 -11.35(-3.02%)
Jan 13, 2021 378.12 385.22 370.02 375.81 830,043 +5.01(+1.35%)
Jan 12, 2021 364.08 372.14 359.00 370.80 672,536 +9.34(+2.58%)
Jan 11, 2021 358.89 371.15 352.44 361.46 509,613 +1.60(+0.44%)
Jan 08, 2021 351.38 360.99 348.72 359.86 650,400 +8.19(+2.33%)
Jan 07, 2021 337.99 352.29 336.86 351.67 617,976 +16.37(+4.88%)
Jan 06, 2021 351.20 353.10 330.47 335.30 1,082,858 -20.26(-5.70%)
Jan 05, 2021 348.13 358.07 343.00 355.56 490,937 +5.15(+1.47%)
Jan 04, 2021 344.96 354.90 343.30 350.41 915,672 -8.63(-2.40%)
Dec 31, 2020 359.04 359.04 359.04 333,722 -6.07(-1.66%)
Dec 30, 2020 365.89 367.95 358.97 365.11 333,722 +1.25(+0.34%)
Dec 29, 2020 367.02 370.19 355.31 363.86 572,592 +0.78(+0.21%)
Dec 28, 2020 383.36 384.29 358.36 363.08 964,241 -15.40(-4.07%)
Dec 24, 2020 380.40 386.00 375.91 378.48 257,500 +2.26(+0.60%)
Dec 23, 2020 397.27 399.00 369.07 376.22 1,501,583 -19.78(-4.99%)
Dec 22, 2020 385.06 397.39 382.04 396.00 971,669 +12.71(+3.32%)
Dec 21, 2020 376.45 385.22 371.73 383.29 932,099 +6.42(+1.70%)
Dec 18, 2020 376.63 379.95 372.04 376.87 1,424,800 +4.02(+1.08%)
Dec 17, 2020 357.38 378.10 347.71 372.85 2,816,062 +35.86(+10.64%)
Dec 16, 2020 334.06 342.00 331.05 336.99 1,059,154 +1.80(+0.54%)
Dec 15, 2020 339.44 348.75 328.06 335.19 1,192,769 -4.93(-1.45%)
Dec 14, 2020 342.21 351.41 338.61 340.12 1,868,880 +0.12(+0.04%)
Dec 11, 2020 313.00 341.45 312.95 340.00 2,572,500 +20.94(+6.56%)
Dec 10, 2020 277.08 319.37 277.08 319.06 2,172,842 +39.05(+13.95%)
Dec 09, 2020 280.10 305.70 274.95 280.01 2,741,894 -2.97(-1.05%)
Dec 08, 2020 281.71 287.45 278.33 282.98 1,263,484 +2.52(+0.90%)
Dec 07, 2020 281.00 287.96 275.55 280.46 760,593 +2.83(+1.02%)
Dec 04, 2020 274.56 278.00 271.17 277.63 604,500 +5.62(+2.07%)
Dec 03, 2020 267.85 278.43 267.64 272.01 582,127 +4.10(+1.53%)
Dec 02, 2020 270.57 271.14 260.77 267.91 755,268 -7.39(-2.68%)
Dec 01, 2020 282.01 283.33 270.53 275.30 1,017,064 -12.01(-4.18%)
Nov 30, 2020 272.99 289.79 272.00 287.31 858,849 +17.29(+6.40%)
Nov 27, 2020 269.90 276.27 267.61 270.02 414,800 +4.62(+1.74%)
Nov 25, 2020 262.79 266.46 257.50 265.40 524,200 +0.80(+0.30%)
Nov 24, 2020 264.99 266.04 262.17 264.60 378,143 -0.75(-0.28%)
Nov 23, 2020 262.05 269.09 258.07 265.35 507,474 +1.07(+0.40%)
Nov 20, 2020 259.02 268.04 258.77 264.28 685,900 +9.17(+3.59%)
Nov 19, 2020 247.40 265.00 243.60 255.11 1,336,933 +7.77(+3.14%)
Nov 18, 2020 249.27 258.00 240.73 247.34 499,992 -1.00(-0.40%)
Nov 17, 2020 244.72 252.71 244.16 248.34 452,590 +5.40(+2.22%)
Nov 16, 2020 239.46 249.91 239.01 242.94 513,886 -3.92(-1.59%)
Nov 13, 2020 253.55 254.43 244.18 246.86 542,100 -4.16(-1.66%)
Nov 12, 2020 246.36 254.49 245.62 251.02 608,674 +5.93(+2.42%)
Nov 11, 2020 234.87 248.15 231.34 245.09 639,344 +15.03(+6.53%)
Nov 10, 2020 237.57 238.42 219.51 230.06 1,272,919 -9.83(-4.10%)
Nov 09, 2020 245.88 255.66 237.86 239.89 683,540 -12.51(-4.96%)
Nov 06, 2020 253.00 253.42 245.56 252.40 486,100 -0.75(-0.30%)
Nov 05, 2020 247.13 254.43 241.17 253.15 755,375 +8.48(+3.47%)
Nov 04, 2020 241.18 245.25 234.89 244.67 951,310 +17.70(+7.80%)
Nov 03, 2020 225.38 231.14 223.05 226.97 418,803 +2.79(+1.24%)
Nov 02, 2020 227.00 230.91 219.84 224.18 631,472 -4.29(-1.88%)
Oct 30, 2020 232.57 236.51 223.96 228.47 484,100 -7.22(-3.06%)
Oct 29, 2020 243.65 245.00 235.39 235.69 438,070 -4.35(-1.81%)
Oct 28, 2020 240.77 242.40 234.50 240.04 570,734 -3.97(-1.63%)
Oct 27, 2020 243.68 248.42 241.54 244.01 497,518 +3.91(+1.63%)
Oct 26, 2020 250.00 250.20 239.52 240.10 712,870 -7.90(-3.19%)
Oct 23, 2020 246.50 249.57 243.12 248.00 522,300 +2.25(+0.92%)
Oct 22, 2020 250.00 251.82 240.88 245.75 494,544 -3.09(-1.24%)
Oct 21, 2020 259.53 260.43 247.56 248.84 915,013 -7.84(-3.05%)
Oct 20, 2020 262.68 267.63 255.41 256.68 803,116 -8.56(-3.23%)
Oct 19, 2020 270.51 273.01 264.61 265.24 452,184 -2.06(-0.77%)
Oct 16, 2020 271.80 272.56 265.53 267.30 367,000 -2.57(-0.95%)
Oct 15, 2020 256.22 271.88 253.96 269.87 697,894 +4.68(+1.76%)
Oct 14, 2020 271.00 272.55 261.83 265.19 498,638 -2.96(-1.10%)
Oct 13, 2020 268.00 271.65 264.25 268.15 484,592 +4.95(+1.88%)
Oct 12, 2020 265.00 268.05 261.66 263.20 518,346 +4.13(+1.59%)
Oct 09, 2020 252.56 262.66 252.56 259.07 572,900 +6.21(+2.46%)
Oct 08, 2020 255.01 257.49 248.81 252.86 598,903 -0.25(-0.10%)
Oct 07, 2020 248.96 259.63 248.96 253.11 1,125,150 +6.70(+2.72%)
Oct 06, 2020 236.00 246.72 235.97 246.41 1,394,283 +7.72(+3.23%)
Oct 05, 2020 234.21 239.89 232.02 238.69 654,958 +4.37(+1.86%)
Oct 02, 2020 224.47 237.80 224.23 234.32 721,600 -1.46(-0.62%)
Oct 01, 2020 232.23 237.93 229.51 235.78 534,114 +4.27(+1.84%)
Sep 30, 2020 230.31 236.50 228.12 231.51 591,636 -0.58(-0.25%)
Sep 29, 2020 230.95 233.89 226.34 232.09 544,840 +1.14(+0.49%)
Sep 28, 2020 233.00 236.47 225.25 230.95 889,650 -2.23(-0.96%)
Sep 25, 2020 219.96 234.29 218.50 233.18 1,563,900 +14.62(+6.69%)
Sep 24, 2020 216.72 220.13 211.29 218.56 500,306 -0.45(-0.21%)
Sep 23, 2020 221.47 225.34 217.86 219.01 555,283 -3.90(-1.75%)
Sep 22, 2020 224.50 224.50 214.56 222.91 594,385 +0.37(+0.17%)
Sep 21, 2020 209.00 222.87 208.74 222.54 1,138,407 +8.19(+3.82%)
Sep 18, 2020 209.35 215.80 205.00 214.35 2,055,300 +5.70(+2.73%)
Sep 17, 2020 202.70 208.87 200.50 208.65 980,305 +2.96(+1.44%)
Sep 16, 2020 214.00 214.19 205.31 205.69 967,019 -7.91(-3.70%)
Sep 15, 2020 214.47 215.87 207.38 213.60 677,140 +2.57(+1.22%)
Sep 14, 2020 210.77 216.26 209.17 211.03 687,536 +3.65(+1.76%)
Sep 11, 2020 212.45 213.00 204.28 207.38 562,800 -2.26(-1.08%)
Sep 10, 2020 216.28 220.15 208.29 209.64 752,590 -5.94(-2.76%)
Sep 09, 2020 216.24 218.47 210.41 215.58 814,360 +4.86(+2.31%)
Sep 08, 2020 206.50 217.70 204.51 210.72 901,830 -3.79(-1.77%)
Sep 04, 2020 218.97 221.90 201.32 214.51 2,341,300 -7.43(-3.35%)
Sep 03, 2020 241.85 242.53 215.10 221.94 3,096,239 -17.59(-7.34%)
Sep 02, 2020 255.01 258.05 238.50 239.53 1,909,438 -11.19(-4.46%)
Sep 01, 2020 235.12 254.76 234.02 250.72 1,506,876 +16.92(+7.24%)
Aug 31, 2020 226.50 235.25 226.29 233.80 1,152,147 +7.89(+3.49%)
Aug 28, 2020 229.20 233.00 225.52 225.91 732,100 -1.30(-0.57%)
Aug 27, 2020 227.84 229.82 223.16 227.21 565,973 -1.63(-0.71%)
Aug 26, 2020 221.00 232.56 220.99 228.84 1,066,448 +12.51(+5.78%)
Aug 25, 2020 210.98 218.32 208.74 216.33 574,666 +5.34(+2.53%)
Aug 24, 2020 219.00 219.97 208.14 210.99 589,216 -5.67(-2.62%)
Aug 21, 2020 218.70 220.14 215.08 216.66 352,600 -3.14(-1.43%)
Aug 20, 2020 211.58 221.92 210.04 219.80 708,851 +7.11(+3.34%)
Aug 19, 2020 210.42 215.06 204.70 212.69 652,354 +2.94(+1.40%)
Aug 18, 2020 208.56 210.76 204.15 209.75 723,426 +4.76(+2.32%)
Aug 17, 2020 200.20 205.41 199.34 204.99 563,172 +5.86(+2.94%)
Aug 14, 2020 200.60 201.34 196.32 199.13 406,500 -0.34(-0.17%)
Aug 13, 2020 195.99 203.92 195.99 199.47 640,525 +4.47(+2.29%)
Aug 12, 2020 192.00 195.07 189.24 195.00 863,851 +3.32(+1.73%)
Aug 11, 2020 191.89 199.34 186.27 191.68 905,702 -0.12(-0.06%)
Aug 10, 2020 202.01 202.01 189.26 191.80 1,059,091 -7.85(-3.93%)
Aug 07, 2020 211.00 211.75 195.13 199.65 1,378,800 -14.10(-6.60%)
Aug 06, 2020 217.61 218.29 211.00 213.75 346,370 -3.99(-1.83%)
Aug 05, 2020 215.00 218.32 212.23 217.74 485,540 +3.08(+1.43%)
Aug 04, 2020 219.99 219.99 211.62 214.66 502,017 -4.96(-2.26%)
Aug 03, 2020 225.57 226.07 210.49 219.62 1,338,973 -9.46(-4.13%)
Jul 31, 2020 232.42 232.42 221.87 229.08 563,700 +0.50(+0.22%)
Jul 30, 2020 210.54 229.83 210.52 228.58 1,142,524 +12.28(+5.68%)
Jul 29, 2020 203.95 220.88 202.37 216.30 1,520,355 +14.80(+7.34%)
Jul 28, 2020 207.19 207.19 201.07 201.50 523,590 -5.50(-2.66%)
Jul 27, 2020 209.90 212.15 205.64 207.00 481,012 +2.36(+1.15%)
Jul 24, 2020 203.48 210.74 198.03 204.64 443,800 -1.90(-0.92%)
Jul 23, 2020 216.68 221.22 203.63 206.54 623,270 -10.25(-4.73%)
Jul 22, 2020 219.69 222.38 214.27 216.79 386,476 -1.60(-0.73%)
Jul 21, 2020 224.00 224.28 216.88 218.39 553,771 -3.61(-1.63%)
Jul 20, 2020 210.04 223.02 210.04 222.00 812,396 +13.03(+6.24%)
Jul 17, 2020 205.65 210.86 202.06 208.97 434,300 +4.04(+1.97%)
Jul 16, 2020 203.05 206.76 199.80 204.93 529,583 -2.03(-0.98%)
Jul 15, 2020 211.60 212.97 203.20 206.96 680,389 -2.99(-1.42%)
Jul 14, 2020 207.62 212.71 200.35 209.95 945,366 +2.56(+1.23%)
Jul 13, 2020 231.00 231.14 206.10 207.39 1,363,801 -20.95(-9.17%)
Jul 10, 2020 237.34 237.93 225.56 228.34 567,500 -8.26(-3.49%)
Jul 09, 2020 236.56 238.33 231.31 236.60 973,933 +2.05(+0.87%)
Jul 08, 2020 227.62 234.59 226.12 234.55 716,900 +9.06(+4.02%)
Jul 07, 2020 223.08 231.45 220.48 225.49 726,247 +3.47(+1.56%)
Jul 06, 2020 227.80 230.45 220.00 222.02 962,385 -3.16(-1.40%)
Jul 02, 2020 222.87 232.38 222.85 225.18 1,480,400 -3.60(-1.57%)
Jul 01, 2020 223.02 229.91 219.00 228.78 952,356 +2.44(+1.08%)
Jun 30, 2020 221.23 226.61 218.23 226.34 789,513 +5.92(+2.69%)
Jun 29, 2020 224.43 227.23 215.79 220.42 1,013,620 -4.09(-1.82%)
Jun 26, 2020 223.39 225.63 216.51 224.51 1,300,300 +0.48(+0.21%)
Jun 25, 2020 217.18 224.66 213.13 224.03 920,662 +6.19(+2.84%)
Jun 24, 2020 216.64 221.26 213.14 217.84 1,173,792 +1.05(+0.48%)
Jun 23, 2020 219.60 223.83 215.13 216.79 1,349,771 +0.23(+0.11%)
Jun 22, 2020 207.96 216.78 207.03 216.56 1,312,535 +10.62(+5.16%)
Jun 19, 2020 209.97 210.68 204.28 205.94 1,129,100 -3.12(-1.49%)
Jun 18, 2020 209.02 212.36 207.57 209.06 1,091,096 +0.88(+0.42%)
Jun 17, 2020 205.47 211.00 204.75 208.18 1,247,842 +4.43(+2.17%)
Jun 16, 2020 203.44 205.75 197.01 203.75 1,175,689 +2.01(+1.00%)
Jun 15, 2020 189.49 202.40 188.37 201.74 1,163,360 +8.07(+4.17%)
Jun 12, 2020 200.33 201.43 190.10 193.67 1,147,500 -3.17(-1.61%)
Jun 11, 2020 200.04 204.61 194.00 196.84 1,561,756 -11.34(-5.45%)
Jun 10, 2020 204.61 210.98 202.00 208.18 971,608 +6.48(+3.21%)
Jun 09, 2020 200.45 207.04 199.65 201.70 861,217 -2.18(-1.07%)
Jun 08, 2020 198.08 205.58 192.66 203.88 1,663,568 +5.90(+2.98%)
Jun 05, 2020 201.14 208.90 190.92 197.98 3,224,800 -22.06(-10.03%)
Jun 04, 2020 228.55 235.87 217.75 220.04 1,884,370 -13.92(-5.95%)
Jun 03, 2020 239.64 239.64 227.65 233.96 1,068,236 -0.96(-0.41%)
Jun 02, 2020 240.31 243.92 229.12 234.92 1,326,334 -3.46(-1.45%)
Jun 01, 2020 229.02 238.66 229.02 238.38 990,433 +6.27(+2.70%)
May 29, 2020 217.77 232.86 215.50 232.11 1,512,500 +16.51(+7.66%)
May 28, 2020 214.54 223.47 212.43 215.60 944,354 +3.71(+1.75%)
May 27, 2020 212.70 213.98 196.01 211.89 1,260,434 -4.57(-2.11%)
May 26, 2020 223.29 225.84 214.02 216.46 1,264,387 -3.82(-1.73%)
May 22, 2020 211.14 220.86 209.02 220.28 1,206,700 +11.36(+5.44%)
May 21, 2020 208.73 212.60 203.01 208.92 1,079,067 +2.30(+1.11%)
May 20, 2020 206.12 210.15 203.60 206.62 1,119,182 +6.40(+3.20%)
May 19, 2020 195.45 203.00 194.88 200.22 669,414 +6.05(+3.12%)
May 18, 2020 200.00 202.80 192.57 194.17 834,998 -2.11(-1.07%)
May 15, 2020 190.00 199.25 189.01 196.28 917,400 +1.96(+1.01%)
May 14, 2020 190.06 197.39 188.50 194.32 926,585 +0.21(+0.11%)
May 13, 2020 194.47 198.00 185.66 194.11 1,391,698 +1.11(+0.58%)
May 12, 2020 188.50 198.44 185.25 193.00 1,705,354 +5.56(+2.97%)
May 11, 2020 178.18 189.25 176.19 187.44 1,254,129 +10.95(+6.20%)
May 08, 2020 178.50 179.14 171.24 176.49 737,400 +1.06(+0.60%)
May 07, 2020 173.50 179.35 172.04 175.43 693,154 +4.82(+2.83%)
May 06, 2020 169.05 172.98 167.88 170.61 654,630 +2.79(+1.66%)
May 05, 2020 162.58 170.84 161.24 167.82 915,260 +7.87(+4.92%)
May 04, 2020 154.68 160.51 153.61 159.95 574,143 +4.03(+2.58%)
May 01, 2020 154.90 159.74 154.41 155.92 575,700 -6.21(-3.83%)
Apr 30, 2020 158.73 165.64 158.70 162.13 948,003 +3.06(+1.92%)
Apr 29, 2020 157.03 162.37 154.61 159.07 677,932 +4.32(+2.79%)
Apr 28, 2020 162.13 163.16 153.95 154.75 709,497 -5.63(-3.51%)
Apr 27, 2020 164.35 164.35 159.05 160.38 646,902 +0.44(+0.28%)
Apr 24, 2020 159.12 162.69 156.50 159.94 566,000 +1.85(+1.17%)
Apr 23, 2020 156.68 161.34 155.51 158.09 713,916 -0.24(-0.15%)
Apr 22, 2020 156.36 158.59 153.18 158.33 747,300 +6.09(+4.00%)
Apr 21, 2020 159.73 162.15 147.29 152.24 756,319 -8.04(-5.02%)
Apr 20, 2020 154.26 163.77 153.53 160.28 1,126,718 +6.09(+3.95%)
Apr 17, 2020 156.96 157.33 147.74 154.19 724,000 +0.21(+0.14%)
Apr 16, 2020 152.81 159.34 151.68 153.98 917,862 +4.07(+2.71%)
Apr 15, 2020 145.17 152.76 144.30 149.91 907,947 +0.91(+0.61%)
Apr 14, 2020 148.50 157.13 147.00 149.00 1,569,037 +7.10(+5.00%)
Apr 13, 2020 140.69 142.79 137.07 141.90 634,371 +1.56(+1.11%)
Apr 09, 2020 138.28 140.88 137.00 140.34 1,125,500 +5.02(+3.71%)
Apr 08, 2020 132.66 137.50 131.83 135.32 866,939 +3.50(+2.66%)
Apr 07, 2020 137.60 138.89 129.10 131.82 1,065,972 -0.63(-0.48%)
Apr 06, 2020 125.93 133.22 123.21 132.45 1,047,804 +11.98(+9.94%)
Apr 03, 2020 124.56 127.01 118.60 120.47 1,011,400 -4.61(-3.69%)
Apr 02, 2020 120.31 126.30 117.71 125.08 1,251,104 -1.06(-0.84%)
Apr 01, 2020 127.09 134.50 124.14 126.14 1,230,679 -10.40(-7.62%)
Mar 31, 2020 137.37 142.87 134.26 136.54 1,167,893 +0.11(+0.08%)
Mar 30, 2020 133.15 139.64 131.80 136.43 815,804 +4.32(+3.27%)
Mar 27, 2020 128.77 135.50 126.32 132.11 1,435,200 -1.00(-0.75%)
Mar 26, 2020 136.00 143.15 131.00 133.11 1,228,014 -1.19(-0.89%)
Mar 25, 2020 136.14 145.48 130.26 134.30 1,474,853 -2.13(-1.56%)
Mar 24, 2020 132.85 141.57 132.01 136.43 1,554,768 +10.86(+8.65%)
Mar 23, 2020 120.38 127.47 113.38 125.57 1,387,773 +5.07(+4.21%)
Mar 20, 2020 123.22 135.75 119.38 120.50 1,905,200 -1.68(-1.38%)
Mar 19, 2020 104.60 127.46 101.34 122.18 2,434,388 +16.45(+15.56%)
Mar 18, 2020 97.40 125.55 96.00 105.73 4,882,128 -8.79(-7.68%)
Mar 17, 2020 101.68 116.53 94.16 114.52 2,138,688 +15.55(+15.71%)
Mar 16, 2020 100.00 103.92 93.81 98.97 1,885,754 -16.20(-14.07%)
Mar 13, 2020 120.39 122.00 107.14 115.17 1,408,500 +3.62(+3.25%)
Mar 12, 2020 109.74 115.96 101.00 111.55 1,742,444 -12.30(-9.93%)
Mar 11, 2020 128.95 130.90 120.33 123.85 1,342,920 -10.00(-7.47%)
Mar 10, 2020 134.71 137.00 125.12 133.85 1,386,276 +6.00(+4.69%)
Mar 09, 2020 139.65 139.65 125.00 127.85 1,515,249 -22.26(-14.83%)
Mar 06, 2020 156.43 156.43 144.00 150.11 1,421,500 -8.95(-5.63%)
Mar 05, 2020 155.59 162.93 155.59 159.06 864,305 -0.26(-0.16%)
Mar 04, 2020 156.75 159.48 154.00 159.32 887,454 +4.16(+2.68%)
Mar 03, 2020 155.49 159.97 149.80 155.16 1,451,824 -0.48(-0.31%)
Mar 02, 2020 152.50 155.87 146.12 155.64 1,360,729 +3.14(+2.06%)
Feb 28, 2020 143.14 152.80 141.51 152.50 1,410,100 +2.32(+1.54%)
Feb 27, 2020 144.67 155.00 141.65 150.18 1,498,895 -1.08(-0.71%)
Feb 26, 2020 149.49 158.57 149.16 151.26 1,243,777 +1.88(+1.26%)
Feb 25, 2020 156.71 159.79 146.23 149.38 1,435,987 -4.47(-2.91%)
Feb 24, 2020 153.51 158.30 148.25 153.85 1,965,767 -11.05(-6.70%)
Feb 21, 2020 176.87 176.87 164.46 164.90 1,773,100 -13.20(-7.41%)
Feb 20, 2020 180.10 182.57 170.51 178.10 1,120,936 -1.99(-1.10%)
Feb 19, 2020 178.72 181.97 177.90 180.09 1,094,616 +3.19(+1.80%)
Feb 18, 2020 171.49 177.97 170.22 176.90 2,171,299 +5.57(+3.25%)
Feb 14, 2020 171.09 174.33 168.59 171.33 1,321,700 +1.42(+0.84%)
Feb 13, 2020 169.80 173.40 169.51 169.91 1,423,528 -0.68(-0.40%)
Feb 12, 2020 168.44 171.03 164.25 170.59 705,900 +3.78(+2.27%)
Feb 11, 2020 166.84 168.00 163.90 166.81 544,605 +0.56(+0.34%)
Feb 10, 2020 163.65 168.48 162.89 166.25 494,693 +2.14(+1.30%)
Feb 07, 2020 164.40 166.30 161.02 164.11 522,200 +0.50(+0.31%)
Feb 06, 2020 164.54 167.52 159.00 163.61 596,074 +0.40(+0.25%)
Feb 05, 2020 173.80 173.80 160.29 163.21 1,259,139 -8.94(-5.19%)
Feb 04, 2020 166.73 173.46 164.31 172.15 1,267,877 +8.82(+5.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback