Financial News

Mongodb Inc Cl A (NQ: MDB )

499.82 USD +70.48 (+16.42%)
Official Closing Price Updated: 4:20 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 396.10 397.36 390.90 391.83 515,344 -4.35(-1.10%)
Aug 30, 2021 394.63 402.79 392.75 396.17 478,130 +0.57(+0.14%)
Aug 27, 2021 393.53 400.50 391.19 395.61 504,450 +6.85(+1.76%)
Aug 26, 2021 392.12 400.59 387.49 388.76 452,794 -4.99(-1.27%)
Aug 25, 2021 385.78 394.52 382.05 393.75 412,689 +9.58(+2.49%)
Aug 24, 2021 379.24 387.82 378.21 384.17 472,051 +8.41(+2.24%)
Aug 23, 2021 369.83 379.57 369.83 375.76 375,375 +8.10(+2.20%)
Aug 20, 2021 367.12 370.49 361.90 367.66 325,367 +2.76(+0.76%)
Aug 19, 2021 364.24 369.96 360.20 364.90 298,013 -1.64(-0.45%)
Aug 18, 2021 367.32 372.82 364.37 366.54 355,470 +1.54(+0.42%)
Aug 17, 2021 363.22 366.38 357.52 365.00 543,915 -2.45(-0.67%)
Aug 16, 2021 375.20 377.14 358.78 367.45 926,753 -10.33(-2.73%)
Aug 13, 2021 375.88 382.98 370.56 377.78 377,938 +4.99(+1.34%)
Aug 12, 2021 359.59 375.14 359.13 372.79 659,399 +11.86(+3.29%)
Aug 11, 2021 365.19 367.87 354.17 360.93 323,878 -3.54(-0.97%)
Aug 10, 2021 381.94 382.44 361.11 364.47 658,082 -15.91(-4.18%)
Aug 09, 2021 374.51 381.07 371.49 380.38 534,922 +6.93(+1.86%)
Aug 06, 2021 375.54 379.49 367.00 373.45 511,892 -3.27(-0.87%)
Aug 05, 2021 363.11 377.00 357.19 376.72 819,305 +13.54(+3.73%)
Aug 04, 2021 360.45 371.67 360.24 363.18 917,032 +4.01(+1.12%)
Aug 03, 2021 360.79 367.15 355.42 359.17 485,114 +0.18(+0.05%)
Aug 02, 2021 359.10 362.39 347.34 358.99 538,310 +0.07(+0.02%)
Jul 30, 2021 355.14 365.95 355.14 358.92 396,091 -3.14(-0.87%)
Jul 29, 2021 363.09 369.00 360.11 362.06 280,380 -1.73(-0.48%)
Jul 28, 2021 361.24 365.96 356.40 363.79 387,059 +3.30(+0.92%)
Jul 27, 2021 361.64 372.00 352.50 360.49 781,518 +2.32(+0.65%)
Jul 26, 2021 363.13 363.84 355.06 358.17 410,930 -3.37(-0.93%)
Jul 23, 2021 354.01 364.64 351.12 361.54 523,874 +7.39(+2.09%)
Jul 22, 2021 351.59 356.99 351.00 354.15 372,494 +2.99(+0.85%)
Jul 21, 2021 342.55 352.82 339.00 351.16 384,788 +8.82(+2.58%)
Jul 20, 2021 341.84 346.98 335.19 342.34 471,108 +4.73(+1.40%)
Jul 19, 2021 328.43 342.68 324.97 337.61 582,784 +4.91(+1.48%)
Jul 16, 2021 338.10 339.50 331.29 332.70 370,037 -1.82(-0.54%)
Jul 15, 2021 341.63 345.37 331.94 334.52 566,463 -4.63(-1.37%)
Jul 14, 2021 357.00 358.49 338.94 339.15 580,690 -12.15(-3.46%)
Jul 13, 2021 351.00 361.47 349.70 351.30 643,856 +0.61(+0.17%)
Jul 12, 2021 357.51 362.00 347.67 350.69 589,626 -3.01(-0.85%)
Jul 09, 2021 351.53 355.68 344.08 353.70 537,299 +1.89(+0.54%)
Jul 08, 2021 348.87 357.68 346.56 351.81 774,963 -5.94(-1.66%)
Jul 07, 2021 369.99 370.00 355.81 357.75 581,204 -7.82(-2.14%)
Jul 06, 2021 359.54 375.20 357.51 365.57 818,563 +3.56(+0.98%)
Jul 02, 2021 346.00 364.69 345.46 362.01 1,082,432 +4.08(+1.14%)
Jul 01, 2021 360.62 365.22 353.88 357.93 892,164 -3.59(-0.99%)
Jun 30, 2021 364.79 368.46 360.55 361.52 2,193,598 -22.19(-5.78%)
Jun 29, 2021 389.35 391.26 380.71 383.71 658,420 -5.52(-1.42%)
Jun 28, 2021 380.29 391.93 380.29 389.23 499,445 +10.00(+2.64%)
Jun 25, 2021 382.00 384.40 373.47 379.23 780,635 -3.40(-0.89%)
Jun 24, 2021 390.00 393.63 381.55 382.63 425,246 -4.60(-1.19%)
Jun 23, 2021 382.49 388.84 378.56 387.23 709,460 +6.29(+1.65%)
Jun 22, 2021 377.40 390.00 377.40 380.94 646,329 +0.94(+0.25%)
Jun 21, 2021 384.56 387.46 373.83 380.00 693,744 -4.02(-1.05%)
Jun 18, 2021 372.99 385.86 369.95 384.02 1,440,458 +10.91(+2.92%)
Jun 17, 2021 357.11 375.50 357.11 373.11 1,350,734 +14.21(+3.96%)
Jun 16, 2021 346.76 362.50 344.56 358.90 1,241,810 +15.08(+4.39%)
Jun 15, 2021 344.32 352.84 340.82 343.82 863,174 -2.85(-0.82%)
Jun 14, 2021 334.93 349.67 333.55 346.67 836,609 +12.57(+3.76%)
Jun 11, 2021 326.35 335.48 326.35 334.10 490,798 +4.58(+1.39%)
Jun 10, 2021 329.63 335.95 318.38 329.52 1,032,448 -0.78(-0.24%)
Jun 09, 2021 320.98 332.18 320.70 330.30 1,199,095 +9.96(+3.11%)
Jun 08, 2021 316.00 322.97 312.04 320.34 1,243,635 +5.84(+1.86%)
Jun 07, 2021 316.35 316.97 308.34 314.50 899,341 -0.77(-0.24%)
Jun 04, 2021 287.50 318.77 285.46 315.27 3,285,411 +44.12(+16.27%)
Jun 03, 2021 287.55 287.91 270.13 271.15 1,239,801 -16.45(-5.72%)
Jun 02, 2021 287.66 293.96 285.22 287.60 387,301 -2.14(-0.74%)
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