Financial News

Mongodb Inc Cl A (NQ: MDB )

389.12 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 83.34 84.95 79.32 82.90 1,745,000 +1.00(+1.22%)
Nov 29, 2018 83.09 84.78 81.48 81.90 1,324,924 -2.09(-2.49%)
Nov 28, 2018 80.81 84.79 80.28 83.99 1,052,395 +4.44(+5.58%)
Nov 27, 2018 79.09 80.64 78.64 79.55 559,639 -1.01(-1.25%)
Nov 26, 2018 78.50 80.77 76.50 80.56 1,122,507 +4.44(+5.83%)
Nov 23, 2018 72.67 77.68 72.00 76.12 511,200 +2.17(+2.93%)
Nov 21, 2018 73.95 73.95 73.95 0 +3.89(+5.55%)
Nov 20, 2018 68.52 71.38 65.62 70.06 1,820,307 -3.19(-4.35%)
Nov 19, 2018 82.18 82.62 71.05 73.25 1,789,324 -9.65(-11.64%)
Nov 16, 2018 78.74 84.53 77.94 82.90 2,037,100 +3.66(+4.62%)
Nov 15, 2018 71.58 80.64 71.20 79.24 1,462,172 +7.42(+10.33%)
Nov 14, 2018 70.49 75.71 70.30 71.82 1,410,167 +2.47(+3.56%)
Nov 13, 2018 69.53 72.25 68.26 69.35 901,618 -0.48(-0.69%)
Nov 12, 2018 74.40 74.40 68.33 69.83 1,173,341 -5.59(-7.41%)
Nov 09, 2018 81.93 81.93 72.00 75.42 1,671,600 -5.93(-7.29%)
Nov 08, 2018 82.72 85.78 80.68 81.35 1,341,747 -0.75(-0.91%)
Nov 07, 2018 78.89 84.03 78.00 82.10 1,500,794 +6.04(+7.94%)
Nov 06, 2018 77.96 80.00 75.64 76.06 672,441 -2.07(-2.65%)
Nov 05, 2018 79.56 79.56 75.90 78.13 730,360 -1.56(-1.96%)
Nov 02, 2018 80.50 81.22 79.24 79.69 781,500 -1.22(-1.51%)
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