Financial News

Mongodb Inc Cl A (NQ: MDB )

358.54 -0.26 (-0.07%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 147.75 149.77 145.75 147.02 777,500 +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