Financial News

Mongodb Inc Cl A (NQ: MDB )

384.59 USD -2.68 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 232.42 232.42 221.87 229.08 563,700 +0.50(+0.22%)
Jul 30, 2020 210.54 229.83 210.52 228.58 1,142,524 +12.28(+5.68%)
Jul 29, 2020 203.95 220.88 202.37 216.30 1,520,355 +14.80(+7.34%)
Jul 28, 2020 207.19 207.19 201.07 201.50 523,590 -5.50(-2.66%)
Jul 27, 2020 209.90 212.15 205.64 207.00 481,012 +2.36(+1.15%)
Jul 24, 2020 203.48 210.74 198.03 204.64 443,800 -1.90(-0.92%)
Jul 23, 2020 216.68 221.22 203.63 206.54 623,270 -10.25(-4.73%)
Jul 22, 2020 219.69 222.38 214.27 216.79 386,476 -1.60(-0.73%)
Jul 21, 2020 224.00 224.28 216.88 218.39 553,771 -3.61(-1.63%)
Jul 20, 2020 210.04 223.02 210.04 222.00 812,396 +13.03(+6.24%)
Jul 17, 2020 205.65 210.86 202.06 208.97 434,300 +4.04(+1.97%)
Jul 16, 2020 203.05 206.76 199.80 204.93 529,583 -2.03(-0.98%)
Jul 15, 2020 211.60 212.97 203.20 206.96 680,389 -2.99(-1.42%)
Jul 14, 2020 207.62 212.71 200.35 209.95 945,366 +2.56(+1.23%)
Jul 13, 2020 231.00 231.14 206.10 207.39 1,363,801 -20.95(-9.17%)
Jul 10, 2020 237.34 237.93 225.56 228.34 567,500 -8.26(-3.49%)
Jul 09, 2020 236.56 238.33 231.31 236.60 973,933 +2.05(+0.87%)
Jul 08, 2020 227.62 234.59 226.12 234.55 716,900 +9.06(+4.02%)
Jul 07, 2020 223.08 231.45 220.48 225.49 726,247 +3.47(+1.56%)
Jul 06, 2020 227.80 230.45 220.00 222.02 962,385 -3.16(-1.40%)
Jul 02, 2020 222.87 232.38 222.85 225.18 1,480,400 -3.60(-1.57%)
Jul 01, 2020 223.02 229.91 219.00 228.78 952,356 +2.44(+1.08%)
Jun 30, 2020 221.23 226.61 218.23 226.34 789,513 +5.92(+2.69%)
Jun 29, 2020 224.43 227.23 215.79 220.42 1,013,620 -4.09(-1.82%)
Jun 26, 2020 223.39 225.63 216.51 224.51 1,300,300 +0.48(+0.21%)
Jun 25, 2020 217.18 224.66 213.13 224.03 920,662 +6.19(+2.84%)
Jun 24, 2020 216.64 221.26 213.14 217.84 1,173,792 +1.05(+0.48%)
Jun 23, 2020 219.60 223.83 215.13 216.79 1,349,771 +0.23(+0.11%)
Jun 22, 2020 207.96 216.78 207.03 216.56 1,312,535 +10.62(+5.16%)
Jun 19, 2020 209.97 210.68 204.28 205.94 1,129,100 -3.12(-1.49%)
Jun 18, 2020 209.02 212.36 207.57 209.06 1,091,096 +0.88(+0.42%)
Jun 17, 2020 205.47 211.00 204.75 208.18 1,247,842 +4.43(+2.17%)
Jun 16, 2020 203.44 205.75 197.01 203.75 1,175,689 +2.01(+1.00%)
Jun 15, 2020 189.49 202.40 188.37 201.74 1,163,360 +8.07(+4.17%)
Jun 12, 2020 200.33 201.43 190.10 193.67 1,147,500 -3.17(-1.61%)
Jun 11, 2020 200.04 204.61 194.00 196.84 1,561,756 -11.34(-5.45%)
Jun 10, 2020 204.61 210.98 202.00 208.18 971,608 +6.48(+3.21%)
Jun 09, 2020 200.45 207.04 199.65 201.70 861,217 -2.18(-1.07%)
Jun 08, 2020 198.08 205.58 192.66 203.88 1,663,568 +5.90(+2.98%)
Jun 05, 2020 201.14 208.90 190.92 197.98 3,224,800 -22.06(-10.03%)
Jun 04, 2020 228.55 235.87 217.75 220.04 1,884,370 -13.92(-5.95%)
Jun 03, 2020 239.64 239.64 227.65 233.96 1,068,236 -0.96(-0.41%)
Jun 02, 2020 240.31 243.92 229.12 234.92 1,326,334 -3.46(-1.45%)
Jun 01, 2020 229.02 238.66 229.02 238.38 990,433 +6.27(+2.70%)
May 29, 2020 217.77 232.86 215.50 232.11 1,512,500 +16.51(+7.66%)
May 28, 2020 214.54 223.47 212.43 215.60 944,354 +3.71(+1.75%)
May 27, 2020 212.70 213.98 196.01 211.89 1,260,434 -4.57(-2.11%)
May 26, 2020 223.29 225.84 214.02 216.46 1,264,387 -3.82(-1.73%)
May 22, 2020 211.14 220.86 209.02 220.28 1,206,700 +11.36(+5.44%)
May 21, 2020 208.73 212.60 203.01 208.92 1,079,067 +2.30(+1.11%)
May 20, 2020 206.12 210.15 203.60 206.62 1,119,182 +6.40(+3.20%)
May 19, 2020 195.45 203.00 194.88 200.22 669,414 +6.05(+3.12%)
May 18, 2020 200.00 202.80 192.57 194.17 834,998 -2.11(-1.07%)
May 15, 2020 190.00 199.25 189.01 196.28 917,400 +1.96(+1.01%)
May 14, 2020 190.06 197.39 188.50 194.32 926,585 +0.21(+0.11%)
May 13, 2020 194.47 198.00 185.66 194.11 1,391,698 +1.11(+0.58%)
May 12, 2020 188.50 198.44 185.25 193.00 1,705,354 +5.56(+2.97%)
May 11, 2020 178.18 189.25 176.19 187.44 1,254,129 +10.95(+6.20%)
May 08, 2020 178.50 179.14 171.24 176.49 737,400 +1.06(+0.60%)
May 07, 2020 173.50 179.35 172.04 175.43 693,154 +4.82(+2.83%)
May 06, 2020 169.05 172.98 167.88 170.61 654,630 +2.79(+1.66%)
May 05, 2020 162.58 170.84 161.24 167.82 915,260 +7.87(+4.92%)
May 04, 2020 154.68 160.51 153.61 159.95 574,143 +4.03(+2.58%)
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