Financial News

Mongodb Inc Cl A (NQ: MDB )

375.57 USD -13.55 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

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