Financial News

Mongodb Inc Cl A (NQ: MDB )

358.64 -0.16 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 246.50 249.56 243.12 248.00 522,300 +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%)
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