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 (%)
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%)
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