Financial News

Mongodb Inc Cl A (NQ: MDB )

364.68 USD +13.11 (+3.73%)
Streaming Delayed Price Updated: 10:24 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 168.97 169.00 161.52 163.91 1,063,400 -3.52(-2.10%)
Jan 30, 2020 157.28 168.10 157.00 167.43 2,067,959 +8.12(+5.10%)
Jan 29, 2020 154.00 162.48 152.70 159.31 1,442,001 +6.74(+4.42%)
Jan 28, 2020 150.23 153.58 149.77 152.57 526,367 +3.80(+2.55%)
Jan 27, 2020 146.52 152.28 145.20 148.77 890,351 -3.34(-2.20%)
Jan 24, 2020 150.00 154.45 149.99 152.11 962,700 +3.54(+2.38%)
Jan 23, 2020 150.01 150.65 147.54 148.57 536,010 -1.39(-0.93%)
Jan 22, 2020 149.71 154.24 149.36 149.96 941,663 +1.28(+0.86%)
Jan 21, 2020 148.73 152.82 147.75 148.68 1,064,913 -0.71(-0.48%)
Jan 17, 2020 152.91 153.17 149.10 149.39 810,300 -2.51(-1.65%)
Jan 16, 2020 152.38 154.84 149.61 151.90 1,029,085 -0.48(-0.32%)
Jan 15, 2020 153.29 157.79 151.69 152.38 1,392,035 -0.45(-0.29%)
Jan 14, 2020 154.50 156.41 151.22 152.83 1,823,423 -0.08(-0.05%)
Jan 13, 2020 150.57 155.68 150.00 152.91 1,473,182 +3.68(+2.47%)
Jan 10, 2020 149.30 150.76 146.20 149.23 2,764,300 -0.73(-0.49%)
Jan 09, 2020 142.66 152.01 142.54 149.96 4,133,758 +9.69(+6.91%)
Jan 08, 2020 138.90 141.64 136.23 140.27 978,782 +1.41(+1.02%)
Jan 07, 2020 140.50 142.61 138.25 138.86 672,014 -1.64(-1.17%)
Jan 06, 2020 132.88 140.89 132.71 140.50 1,254,643 +5.21(+3.85%)
Jan 03, 2020 132.43 136.22 131.76 135.29 598,500 +0.96(+0.71%)
Jan 02, 2020 130.18 134.67 126.08 134.33 1,166,893 +2.72(+2.07%)
Dec 31, 2019 127.91 132.12 127.01 131.61 768,400 +2.68(+2.08%)
Dec 30, 2019 133.88 134.66 128.45 128.93 904,768 -5.20(-3.88%)
Dec 27, 2019 135.52 135.85 132.63 134.13 441,000 -0.89(-0.66%)
Dec 26, 2019 132.92 137.44 132.31 135.02 705,860 +2.47(+1.86%)
Dec 24, 2019 132.39 133.08 130.47 132.55 501,100 +0.19(+0.14%)
Dec 23, 2019 130.75 133.29 130.11 132.36 641,720 +1.68(+1.29%)
Dec 20, 2019 131.25 132.69 129.66 130.68 836,400 -0.28(-0.21%)
Dec 19, 2019 130.60 132.90 128.57 130.96 861,141 +1.78(+1.38%)
Dec 18, 2019 129.29 132.39 128.56 129.18 1,059,843 -0.21(-0.16%)
Dec 17, 2019 133.22 133.73 128.19 129.39 1,007,389 -2.87(-2.17%)
Dec 16, 2019 128.92 132.52 126.52 132.26 1,362,081 +3.85(+3.00%)
Dec 13, 2019 124.97 128.82 124.20 128.41 1,226,000 +3.68(+2.95%)
Dec 12, 2019 127.13 127.91 123.69 124.73 1,704,034 -3.27(-2.55%)
Dec 11, 2019 128.56 129.74 123.37 128.00 2,327,260 -1.18(-0.91%)
Dec 10, 2019 144.77 144.80 126.28 129.18 7,396,267 -1.83(-1.40%)
Dec 09, 2019 130.50 134.15 130.39 131.01 1,969,207 -0.16(-0.12%)
Dec 06, 2019 132.30 132.87 130.16 131.17 1,168,600 -0.20(-0.15%)
Dec 05, 2019 136.64 136.64 131.08 131.37 1,274,617 -5.11(-3.74%)
Dec 04, 2019 142.41 142.49 135.10 136.48 1,153,696 -6.20(-4.35%)
Dec 03, 2019 132.54 143.16 130.38 142.68 1,383,981 +5.25(+3.82%)
Dec 02, 2019 147.18 147.18 134.98 137.43 1,512,350 -11.27(-7.58%)
Nov 29, 2019 149.57 150.75 148.38 148.70 359,800 -1.07(-0.71%)
Nov 27, 2019 149.08 150.21 147.13 149.77 701,200 +0.14(+0.09%)
Nov 26, 2019 146.71 151.13 146.71 149.63 910,563 +2.75(+1.87%)
Nov 25, 2019 148.23 149.75 145.90 146.88 791,847 -1.04(-0.70%)
Nov 22, 2019 148.11 148.75 144.12 147.92 718,800 +1.45(+0.99%)
Nov 21, 2019 147.76 152.33 146.27 146.47 1,167,057 -1.28(-0.87%)
Nov 20, 2019 141.39 149.46 140.00 147.75 1,753,810 +6.76(+4.79%)
Nov 19, 2019 137.92 141.69 136.39 140.99 908,233 +3.90(+2.84%)
Nov 18, 2019 134.75 138.16 133.54 137.09 886,276 +2.32(+1.72%)
Nov 15, 2019 132.63 135.16 130.74 134.77 514,400 +2.98(+2.26%)
Nov 14, 2019 131.00 132.33 129.68 131.79 603,861 +0.86(+0.66%)
Nov 13, 2019 128.75 131.20 128.04 130.93 696,394 +2.21(+1.72%)
Nov 12, 2019 126.56 129.36 126.00 128.72 598,468 +1.92(+1.51%)
Nov 11, 2019 125.75 127.88 124.51 126.80 419,980 +0.67(+0.53%)
Nov 08, 2019 123.48 127.78 121.58 126.13 690,900 +2.37(+1.91%)
Nov 07, 2019 125.51 128.67 123.60 123.76 679,580 -3.27(-2.57%)
Nov 06, 2019 125.00 128.06 124.50 127.03 616,070 +1.97(+1.58%)
Nov 05, 2019 127.59 128.43 123.03 125.06 683,061 -1.82(-1.43%)
Nov 04, 2019 129.48 130.90 125.75 126.88 786,623 -1.28(-1.00%)
Nov 01, 2019 127.01 129.39 124.51 128.16 882,900 +0.39(+0.31%)
Oct 31, 2019 133.54 133.54 126.60 127.77 837,300 -4.90(-3.69%)
Oct 30, 2019 134.00 135.39 129.63 132.67 1,430,115 +7.18(+5.72%)
Oct 29, 2019 128.07 128.52 125.05 125.49 589,682 -2.53(-1.98%)
Oct 28, 2019 126.16 129.04 125.34 128.02 1,051,847 +2.24(+1.78%)
Oct 25, 2019 121.65 126.00 118.51 125.78 815,400 +3.35(+2.74%)
Oct 24, 2019 118.35 123.99 118.11 122.43 1,322,469 +6.96(+6.03%)
Oct 23, 2019 113.61 121.26 113.44 115.47 1,045,557 +0.70(+0.61%)
Oct 22, 2019 119.06 120.91 113.03 114.77 1,196,200 -3.71(-3.13%)
Oct 21, 2019 117.50 120.00 115.09 118.48 1,327,822 +1.62(+1.39%)
Oct 18, 2019 120.44 120.50 110.61 116.86 2,840,700 -3.50(-2.91%)
Oct 17, 2019 122.59 123.70 119.36 120.36 1,059,918 -1.11(-0.91%)
Oct 16, 2019 130.70 131.04 121.33 121.47 2,600,682 -13.43(-9.96%)
Oct 15, 2019 138.34 139.16 134.55 134.90 788,178 -2.65(-1.92%)
Oct 14, 2019 136.13 140.32 135.48 137.54 1,132,923 +1.23(+0.91%)
Oct 11, 2019 134.00 137.00 133.62 136.31 1,363,500 +3.84(+2.90%)
Oct 10, 2019 132.65 134.95 130.74 132.47 953,172 -1.03(-0.77%)
Oct 09, 2019 129.09 134.84 126.44 133.50 1,491,467 +6.00(+4.71%)
Oct 08, 2019 135.39 137.59 127.33 127.50 1,780,060 -9.22(-6.74%)
Oct 07, 2019 130.44 138.84 130.44 136.72 1,417,863 +5.51(+4.20%)
Oct 04, 2019 130.17 132.15 127.48 131.21 874,900 +2.15(+1.67%)
Oct 03, 2019 120.98 129.87 119.06 129.06 1,967,692 +8.32(+6.89%)
Oct 02, 2019 116.53 121.36 115.55 120.74 1,086,232 +0.27(+0.22%)
Oct 01, 2019 119.83 123.34 116.50 120.47 1,042,910 -0.01(-0.01%)
Sep 30, 2019 117.57 121.87 112.31 120.48 1,754,123 +3.15(+2.68%)
Sep 27, 2019 128.01 128.65 115.75 117.33 2,364,800 -9.33(-7.37%)
Sep 26, 2019 124.89 127.94 121.82 126.66 1,579,111 +1.66(+1.33%)
Sep 25, 2019 123.24 125.58 120.38 125.00 1,254,006 +0.98(+0.79%)
Sep 24, 2019 132.06 132.26 122.19 124.02 1,928,195 -7.33(-5.58%)
Sep 23, 2019 131.47 132.50 129.99 131.35 729,612 -0.47(-0.36%)
Sep 20, 2019 133.01 134.90 129.52 131.82 2,554,600 +0.36(+0.27%)
Sep 19, 2019 134.21 135.00 130.36 131.46 1,026,641 -2.82(-2.10%)
Sep 18, 2019 136.06 136.74 131.19 134.28 1,621,499 -1.72(-1.26%)
Sep 17, 2019 131.56 136.08 129.71 136.00 2,459,662 +4.00(+3.03%)
Sep 16, 2019 121.29 132.12 120.05 132.00 2,663,376 +8.71(+7.06%)
Sep 13, 2019 127.74 128.18 121.12 123.29 2,760,500 -5.24(-4.08%)
Sep 12, 2019 133.00 135.80 128.30 128.53 1,645,054 -2.05(-1.57%)
Sep 11, 2019 128.58 132.49 126.45 130.58 2,050,234 +1.56(+1.21%)
Sep 10, 2019 127.43 136.25 126.14 129.02 1,785,538 -2.35(-1.79%)
Sep 09, 2019 140.62 142.56 125.20 131.37 3,786,076 -9.26(-6.58%)
Sep 06, 2019 149.66 150.33 140.17 140.63 1,928,600 -9.81(-6.52%)
Sep 05, 2019 156.66 159.00 142.35 150.44 5,005,764 -8.22(-5.18%)
Sep 04, 2019 152.98 160.41 152.98 158.66 3,156,175 +8.72(+5.82%)
Sep 03, 2019 150.70 155.00 147.35 149.94 1,615,705 -2.37(-1.56%)
Aug 30, 2019 155.59 157.19 148.00 152.31 1,027,800 -2.05(-1.33%)
Aug 29, 2019 150.50 155.91 148.25 154.36 1,165,863 +6.38(+4.31%)
Aug 28, 2019 154.26 156.89 145.36 147.98 1,299,743 -2.23(-1.48%)
Aug 27, 2019 153.05 158.26 149.15 150.21 2,601,826 +3.56(+2.43%)
Aug 26, 2019 142.36 146.93 140.38 146.65 898,483 +7.28(+5.22%)
Aug 23, 2019 141.97 146.00 138.62 139.37 1,055,500 -2.97(-2.09%)
Aug 22, 2019 148.11 149.27 142.16 142.34 894,569 -5.74(-3.88%)
Aug 21, 2019 141.95 149.51 140.75 148.08 1,116,985 +8.89(+6.39%)
Aug 20, 2019 140.00 140.90 137.34 139.19 829,625 -1.39(-0.99%)
Aug 19, 2019 146.67 147.69 140.34 140.58 1,060,178 -3.21(-2.23%)
Aug 16, 2019 143.23 146.73 142.51 143.79 738,700 +2.14(+1.51%)
Aug 15, 2019 142.70 144.50 139.80 141.65 803,113 -0.63(-0.44%)
Aug 14, 2019 142.92 145.15 138.36 142.28 967,395 -3.95(-2.70%)
Aug 13, 2019 142.02 147.82 142.02 146.23 757,437 +2.72(+1.90%)
Aug 12, 2019 148.47 148.47 142.16 143.51 804,874 -5.39(-3.62%)
Aug 09, 2019 148.78 151.37 146.48 148.90 556,400 -0.61(-0.41%)
Aug 08, 2019 144.06 150.79 144.06 149.51 993,919 +6.88(+4.82%)
Aug 07, 2019 135.78 143.20 135.41 142.63 802,558 +3.63(+2.61%)
Aug 06, 2019 137.98 141.09 137.20 139.00 993,876 +3.12(+2.30%)
Aug 05, 2019 135.87 141.15 134.32 135.88 1,247,833 -4.90(-3.48%)
Aug 02, 2019 142.23 143.50 137.35 140.78 830,800 -2.88(-2.00%)
Aug 01, 2019 142.93 148.78 138.13 143.66 1,264,228 +0.44(+0.31%)
Jul 31, 2019 143.00 146.90 140.88 143.22 1,534,946 +1.19(+0.84%)
Jul 30, 2019 144.01 146.08 140.00 142.03 1,432,227 -2.86(-1.97%)
Jul 29, 2019 157.90 158.52 143.45 144.89 3,529,556 -13.17(-8.33%)
Jul 26, 2019 156.73 159.50 155.50 158.06 954,900 +2.36(+1.52%)
Jul 25, 2019 156.00 158.58 153.33 155.70 970,753 -0.32(-0.21%)
Jul 24, 2019 155.12 158.00 152.19 156.02 2,534,985 +0.05(+0.03%)
Jul 23, 2019 162.56 163.10 154.34 155.97 1,481,742 -4.89(-3.04%)
Jul 22, 2019 164.39 166.30 160.23 160.86 1,337,215 -3.14(-1.91%)
Jul 19, 2019 164.88 166.41 161.00 164.00 1,338,700 +1.07(+0.66%)
Jul 18, 2019 159.77 163.17 157.15 162.93 1,488,988 +2.14(+1.33%)
Jul 17, 2019 152.40 161.77 151.57 160.79 1,916,047 +9.00(+5.93%)
Jul 16, 2019 153.05 155.46 146.65 151.79 1,676,071 -1.38(-0.90%)
Jul 15, 2019 153.29 157.10 152.40 153.17 1,538,847 +0.07(+0.05%)
Jul 12, 2019 157.24 158.49 151.03 153.10 1,303,300 -4.94(-3.13%)
Jul 11, 2019 157.26 159.33 154.33 158.04 1,057,672 +0.81(+0.52%)
Jul 10, 2019 159.00 161.38 156.44 157.23 1,102,458 -0.49(-0.31%)
Jul 09, 2019 156.56 158.07 154.39 157.72 790,657 +0.68(+0.43%)
Jul 08, 2019 154.94 158.68 153.01 157.04 952,072 +1.14(+0.73%)
Jul 05, 2019 152.42 156.02 151.34 155.90 994,100 +0.92(+0.59%)
Jul 03, 2019 155.44 158.45 153.46 154.98 1,866,800 +0.93(+0.60%)
Jul 02, 2019 145.62 154.41 144.38 154.05 2,310,648 +6.38(+4.32%)
Jul 01, 2019 155.32 155.32 143.85 147.67 2,671,102 -4.42(-2.91%)
Jun 28, 2019 151.91 152.78 145.26 152.09 3,846,900 +0.60(+0.40%)
Jun 27, 2019 150.88 153.35 148.04 151.49 2,044,901 +0.80(+0.53%)
Jun 26, 2019 160.50 161.75 150.29 150.69 1,623,288 -7.90(-4.98%)
Jun 25, 2019 165.94 165.94 155.64 158.59 1,266,395 -6.71(-4.06%)
Jun 24, 2019 170.23 170.64 164.12 165.30 1,159,653 -4.57(-2.69%)
Jun 21, 2019 171.82 172.55 166.34 169.87 2,289,600 -3.87(-2.23%)
Jun 20, 2019 176.83 177.49 171.54 173.74 1,144,690 -0.27(-0.16%)
Jun 19, 2019 170.51 174.45 168.01 174.01 1,359,057 +7.65(+4.60%)
Jun 18, 2019 169.00 171.47 166.32 166.36 1,526,176 +1.39(+0.84%)
Jun 17, 2019 165.25 170.54 163.64 164.97 1,548,126 -0.71(-0.43%)
Jun 14, 2019 166.75 167.76 163.55 165.68 520,700 -1.28(-0.77%)
Jun 13, 2019 166.75 167.90 164.38 166.96 791,273 +0.64(+0.38%)
Jun 12, 2019 163.70 167.00 161.51 166.32 963,073 +3.29(+2.02%)
Jun 11, 2019 172.00 172.41 159.59 163.03 2,196,177 -9.33(-5.41%)
Jun 10, 2019 172.26 184.78 168.07 172.36 3,394,490 +2.39(+1.41%)
Jun 07, 2019 147.19 170.99 147.19 169.97 3,932,700 +22.23(+15.05%)
Jun 06, 2019 145.95 148.90 135.00 147.74 4,472,361 -1.13(-0.76%)
Jun 05, 2019 140.90 149.32 140.10 148.87 3,074,360 +10.66(+7.71%)
Jun 04, 2019 134.57 138.50 131.60 138.21 1,211,195 +7.65(+5.86%)
Jun 03, 2019 140.30 140.83 129.60 130.56 1,744,884 -9.78(-6.97%)
May 31, 2019 137.75 142.58 136.00 140.34 1,194,500 +0.35(+0.25%)
May 30, 2019 137.83 140.81 137.75 139.99 703,723 +2.50(+1.82%)
May 29, 2019 139.90 139.90 135.86 137.49 980,271 -3.91(-2.77%)
May 28, 2019 140.53 146.01 139.60 141.40 2,538,442 +1.63(+1.17%)
May 24, 2019 140.00 143.80 139.62 139.77 680,200 +0.95(+0.68%)
May 23, 2019 141.00 141.74 136.51 138.82 850,898 -3.64(-2.56%)
May 22, 2019 143.66 145.82 142.06 142.46 579,421 -1.94(-1.34%)
May 21, 2019 147.21 148.00 143.33 144.40 1,050,583 -0.65(-0.45%)
May 20, 2019 143.65 145.92 140.27 145.05 1,347,154 -0.69(-0.47%)
May 17, 2019 144.42 148.00 142.23 145.74 1,482,400 -1.12(-0.76%)
May 16, 2019 139.25 148.00 139.25 146.86 2,961,095 +8.42(+6.08%)
May 15, 2019 134.37 141.44 131.17 138.44 1,706,934 +5.10(+3.82%)
May 14, 2019 129.40 134.69 129.03 133.34 1,187,942 +5.50(+4.30%)
May 13, 2019 131.80 134.00 127.31 127.84 1,008,560 -7.86(-5.79%)
May 10, 2019 134.25 137.84 130.28 135.70 824,900 +0.82(+0.61%)
May 09, 2019 131.00 136.14 127.14 134.88 1,071,152 +1.78(+1.34%)
May 08, 2019 132.59 135.47 131.61 133.10 612,489 -0.18(-0.14%)
May 07, 2019 134.87 137.71 130.90 133.28 759,194 -3.21(-2.35%)
May 06, 2019 129.81 136.89 129.17 136.49 805,283 +2.03(+1.51%)
May 03, 2019 133.10 135.96 129.00 134.46 994,800 +2.10(+1.59%)
May 02, 2019 133.12 136.30 129.72 132.36 1,532,103 -1.26(-0.94%)
May 01, 2019 141.28 141.50 132.16 133.62 1,622,949 -7.30(-5.18%)
Apr 30, 2019 137.47 141.10 136.47 140.92 1,020,273 +3.42(+2.49%)
Apr 29, 2019 139.76 140.97 136.97 137.50 891,396 -1.48(-1.06%)
Apr 26, 2019 137.44 139.95 134.77 138.98 1,028,000 +1.32(+0.96%)
Apr 25, 2019 136.88 139.95 134.10 137.66 1,052,886 +2.50(+1.85%)
Apr 24, 2019 138.24 141.49 134.24 135.16 1,350,360 -2.17(-1.58%)
Apr 23, 2019 131.40 138.81 131.40 137.33 1,955,717 +6.92(+5.31%)
Apr 22, 2019 124.69 130.60 123.41 130.41 1,382,980 +5.03(+4.01%)
Apr 18, 2019 131.60 131.80 123.60 125.38 3,734,200 -6.81(-5.15%)
Apr 17, 2019 139.15 139.38 131.23 132.19 1,517,092 -5.95(-4.31%)
Apr 16, 2019 145.13 145.40 137.25 138.14 1,003,505 -6.65(-4.59%)
Apr 15, 2019 142.88 145.99 141.99 144.79 884,069 +1.98(+1.39%)
Apr 12, 2019 144.83 145.25 141.38 142.81 627,600 -0.90(-0.63%)
Apr 11, 2019 143.95 145.68 142.52 143.71 1,157,305 +0.13(+0.09%)
Apr 10, 2019 137.01 143.89 136.08 143.58 1,621,078 +7.25(+5.32%)
Apr 09, 2019 131.73 138.60 131.52 136.33 1,290,363 +3.46(+2.60%)
Apr 08, 2019 134.83 137.75 131.51 132.87 1,688,221 -2.79(-2.06%)
Apr 05, 2019 140.70 142.10 134.85 135.66 1,390,600 -4.29(-3.07%)
Apr 04, 2019 146.29 146.29 134.38 139.95 2,285,214 -6.68(-4.56%)
Apr 03, 2019 145.63 147.93 144.16 146.63 1,238,973 +1.93(+1.33%)
Apr 02, 2019 146.47 146.47 140.23 144.70 1,595,365 -3.25(-2.20%)
Apr 01, 2019 148.75 149.38 144.03 147.95 773,363 +0.93(+0.63%)
Mar 29, 2019 147.75 149.77 145.76 147.02 777,500 +0.84(+0.57%)
Mar 28, 2019 146.33 149.35 144.14 146.18 999,449 +0.01(+0.01%)
Mar 27, 2019 150.64 152.00 143.41 146.17 2,082,081 -4.12(-2.74%)
Mar 26, 2019 152.63 154.00 147.61 150.29 1,938,958 -0.72(-0.48%)
Mar 25, 2019 151.00 154.80 148.76 151.01 1,365,203 -1.75(-1.15%)
Mar 22, 2019 153.25 154.62 147.58 152.76 2,551,500 -1.88(-1.22%)
Mar 21, 2019 143.34 154.74 143.00 154.64 2,486,163 +10.91(+7.59%)
Mar 20, 2019 138.45 144.75 138.45 143.73 1,189,105 +4.97(+3.58%)
Mar 19, 2019 137.00 140.54 136.03 138.76 1,897,723 +0.78(+0.57%)
Mar 18, 2019 134.00 138.06 132.13 137.98 2,658,009 +3.75(+2.79%)
Mar 15, 2019 130.92 134.78 128.61 134.23 2,803,600 +3.29(+2.51%)
Mar 14, 2019 126.94 134.40 120.46 130.94 10,474,879 +26.68(+25.59%)
Mar 13, 2019 105.07 107.75 103.53 104.26 2,075,091 -0.62(-0.59%)
Mar 12, 2019 104.58 106.08 102.20 104.88 743,886 +0.31(+0.30%)
Mar 11, 2019 100.75 105.33 100.62 104.57 1,314,336 +4.77(+4.78%)
Mar 08, 2019 96.99 101.34 96.00 99.80 904,100 +0.34(+0.34%)
Mar 07, 2019 96.80 100.56 96.50 99.46 1,284,882 +2.37(+2.44%)
Mar 06, 2019 101.35 102.00 95.50 97.09 1,627,877 -3.94(-3.90%)
Mar 05, 2019 96.79 101.20 96.08 101.03 979,036 +4.26(+4.40%)
Mar 04, 2019 105.70 107.25 95.30 96.77 1,640,493 -7.39(-7.09%)
Mar 01, 2019 100.94 105.20 100.34 104.16 944,700 +2.60(+2.56%)
Feb 28, 2019 100.47 104.28 100.15 101.56 843,438 +1.08(+1.07%)
Feb 27, 2019 97.19 101.25 97.07 100.48 1,023,480 +2.21(+2.25%)
Feb 26, 2019 107.24 107.24 96.18 98.27 3,329,353 -9.65(-8.94%)
Feb 25, 2019 107.26 109.97 106.36 107.92 827,154 +1.71(+1.61%)
Feb 22, 2019 103.72 106.53 103.67 106.21 916,000 +3.10(+3.01%)
Feb 21, 2019 100.65 103.49 98.52 103.11 572,517 +2.62(+2.61%)
Feb 20, 2019 100.00 102.98 100.00 100.49 548,031 +0.47(+0.47%)
Feb 19, 2019 100.40 101.87 99.27 100.02 695,805 -0.28(-0.28%)
Feb 15, 2019 99.79 100.73 98.33 100.30 716,900 +1.01(+1.02%)
Feb 14, 2019 97.75 100.70 97.23 99.29 759,663 +1.00(+1.02%)
Feb 13, 2019 101.38 101.80 97.87 98.29 649,611 -1.97(-1.96%)
Feb 12, 2019 100.00 101.89 99.02 100.26 581,507 +0.97(+0.98%)
Feb 11, 2019 99.21 99.89 97.02 99.29 584,821 +0.94(+0.96%)
Feb 08, 2019 94.61 98.90 94.00 98.35 584,100 +2.48(+2.59%)
Feb 07, 2019 93.85 96.51 92.78 95.87 582,606 +0.80(+0.84%)
Feb 06, 2019 97.73 98.25 93.25 95.07 851,393 -2.02(-2.08%)
Feb 05, 2019 96.13 97.48 94.70 97.09 821,046 +1.82(+1.91%)
Feb 04, 2019 92.87 96.68 92.46 95.27 1,022,705 +2.60(+2.81%)
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