Financial News

Mongodb Inc Cl A (NQ: MDB )

489.27 USD -17.72 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 291.26 298.31 291.17 291.94 370,038 +0.30(+0.10%)
May 27, 2021 287.01 295.26 280.47 291.64 815,274 -3.52(-1.19%)
May 26, 2021 292.73 299.98 290.59 295.16 681,229 +6.60(+2.29%)
May 25, 2021 287.60 290.40 285.68 288.56 388,994 +1.79(+0.62%)
May 24, 2021 286.55 289.43 282.37 286.77 408,271 +4.99(+1.77%)
May 21, 2021 283.71 287.03 278.76 281.78 454,572 -0.45(-0.16%)
May 20, 2021 278.27 286.26 276.51 282.23 502,294 +9.17(+3.36%)
May 19, 2021 263.08 275.92 261.03 273.06 844,396 +3.04(+1.13%)
May 18, 2021 265.75 274.02 262.48 270.02 798,525 +5.84(+2.21%)
May 17, 2021 259.70 265.65 257.27 264.18 535,379 +2.99(+1.14%)
May 14, 2021 253.70 262.67 249.28 261.19 1,005,603 +16.46(+6.73%)
May 13, 2021 251.94 260.75 238.01 244.73 850,946 -7.12(-2.83%)
May 12, 2021 256.93 259.52 243.88 251.85 994,727 -8.46(-3.25%)
May 11, 2021 242.33 265.67 238.08 260.31 963,504 +5.92(+2.33%)
May 10, 2021 259.55 259.67 249.47 254.39 726,471 -5.93(-2.28%)
May 07, 2021 263.22 267.64 257.80 260.32 964,214 +3.70(+1.44%)
May 06, 2021 268.14 270.98 251.14 256.62 1,209,498 -15.37(-5.65%)
May 05, 2021 286.46 288.50 271.01 271.99 524,528 -8.37(-2.99%)
May 04, 2021 283.75 285.22 269.18 280.36 645,198 -7.17(-2.49%)
May 03, 2021 298.50 299.54 285.95 287.53 538,014 -9.93(-3.34%)
Apr 30, 2021 297.08 306.21 294.87 297.46 399,800 -2.96(-0.99%)
Apr 29, 2021 317.45 317.45 297.23 300.42 632,898 -15.98(-5.05%)
Apr 28, 2021 311.49 319.81 310.01 316.40 261,859 -1.61(-0.51%)
Apr 27, 2021 322.37 323.29 316.13 318.01 303,415 -3.22(-1.00%)
Apr 26, 2021 307.96 322.12 305.37 321.23 502,205 +15.05(+4.92%)
Apr 23, 2021 307.16 310.36 300.43 306.18 438,600 -0.51(-0.17%)
Apr 22, 2021 300.79 315.37 300.79 306.69 467,976 +6.66(+2.22%)
Apr 21, 2021 295.96 302.92 293.44 300.03 747,295 +2.40(+0.81%)
Apr 20, 2021 303.08 309.98 296.09 297.63 387,556 -3.29(-1.09%)
Apr 19, 2021 310.99 314.90 298.56 300.92 690,638 -14.93(-4.73%)
Apr 16, 2021 319.64 319.85 310.00 315.85 519,400 -3.74(-1.17%)
Apr 15, 2021 313.01 321.61 308.17 319.59 608,162 +10.59(+3.43%)
Apr 14, 2021 317.95 324.25 307.79 309.00 533,248 -6.80(-2.15%)
Apr 13, 2021 310.29 319.79 308.00 315.80 682,969 +11.59(+3.81%)
Apr 12, 2021 294.15 306.71 291.54 304.21 600,939 +6.25(+2.10%)
Apr 09, 2021 293.85 300.43 286.38 297.96 888,000 +1.21(+0.41%)
Apr 08, 2021 290.00 301.05 288.99 296.75 1,034,178 +11.96(+4.20%)
Apr 07, 2021 292.77 298.65 281.78 284.79 1,147,817 -11.71(-3.95%)
Apr 06, 2021 289.19 299.19 286.50 296.50 1,545,266 +6.90(+2.38%)
Apr 05, 2021 283.25 290.17 282.58 289.60 1,588,022 -0.73(-0.25%)
Apr 01, 2021 271.29 291.07 271.25 290.33 1,797,300 +22.90(+8.56%)
Mar 31, 2021 265.83 272.88 265.83 267.43 1,013,880 +7.74(+2.98%)
Mar 30, 2021 257.41 262.80 250.79 259.69 1,106,003 +1.19(+0.46%)
Mar 29, 2021 264.52 265.89 257.24 258.50 1,549,136 -7.27(-2.74%)
Mar 26, 2021 270.67 282.87 261.76 265.77 1,871,100 -6.74(-2.47%)
Mar 25, 2021 278.04 285.85 271.24 272.51 1,568,961 -11.07(-3.90%)
Mar 24, 2021 302.00 305.84 282.50 283.58 863,915 -21.42(-7.02%)
Mar 23, 2021 306.76 310.82 303.25 305.00 376,504 -4.77(-1.54%)
Mar 22, 2021 303.85 312.80 302.48 309.77 759,590 +7.09(+2.34%)
Mar 19, 2021 304.51 311.08 298.83 302.68 1,716,100 +1.34(+0.44%)
Mar 18, 2021 307.42 307.85 298.06 301.34 862,871 -14.85(-4.70%)
Mar 17, 2021 312.02 321.65 304.52 316.19 526,737 -2.64(-0.83%)
Mar 16, 2021 330.00 334.49 312.25 318.83 526,748 -4.47(-1.38%)
Mar 15, 2021 321.63 327.05 318.00 323.30 767,428 +3.24(+1.01%)
Mar 12, 2021 321.00 321.86 306.40 320.06 1,097,500 -7.20(-2.20%)
Mar 11, 2021 303.00 329.04 303.00 327.26 1,547,028 +32.81(+11.14%)
Mar 10, 2021 325.00 333.42 292.60 294.45 1,852,608 -17.47(-5.60%)
Mar 09, 2021 304.24 315.00 302.25 311.92 1,470,153 +24.87(+8.66%)
Mar 08, 2021 310.03 319.12 284.43 287.05 1,272,356 -21.12(-6.85%)
Mar 05, 2021 330.20 334.77 295.68 308.17 1,878,500 -20.12(-6.13%)
Mar 04, 2021 347.70 357.10 319.42 328.29 1,642,621 -23.76(-6.75%)
Mar 03, 2021 376.97 379.97 348.26 352.05 1,038,004 -27.88(-7.34%)
Mar 02, 2021 399.95 399.95 379.93 379.93 617,340 -15.11(-3.82%)
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