Financial News

Mongodb Inc Cl A (NQ: MDB )

261.88 USD +7.49 (+2.94%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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