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%)
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