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 (%)
Oct 31, 2018 79.07 84.50 79.07 81.50 1,659,758 +4.21(+5.45%)
Oct 30, 2018 74.00 77.77 71.43 77.29 1,567,285 +3.69(+5.01%)
Oct 29, 2018 74.63 75.96 71.89 73.60 1,394,607 +2.34(+3.28%)
Oct 26, 2018 68.87 73.30 68.25 71.26 1,188,600 -1.26(-1.74%)
Oct 25, 2018 67.08 72.77 67.00 72.52 1,081,802 +5.53(+8.25%)
Oct 24, 2018 70.87 71.89 66.65 66.99 1,117,882 -4.27(-5.99%)
Oct 23, 2018 67.18 71.71 66.21 71.26 1,006,190 +2.12(+3.07%)
Oct 22, 2018 65.55 69.46 64.86 69.14 668,970 +4.10(+6.30%)
Oct 19, 2018 70.19 70.79 64.42 65.04 1,489,300 -3.75(-5.45%)
Oct 18, 2018 69.61 70.24 67.30 68.79 891,479 -1.74(-2.47%)
Oct 17, 2018 71.90 71.92 67.98 70.53 665,502 +0.23(+0.33%)
Oct 16, 2018 66.23 71.33 65.36 70.30 1,131,548 +5.16(+7.92%)
Oct 15, 2018 65.00 66.34 63.44 65.14 738,802 +0.45(+0.70%)
Oct 12, 2018 66.00 67.00 63.92 64.69 1,071,500 +1.59(+2.52%)
Oct 11, 2018 62.71 66.70 62.30 63.10 1,419,682 -1.10(-1.71%)
Oct 10, 2018 67.64 67.71 63.40 64.20 1,423,957 -3.97(-5.82%)
Oct 09, 2018 70.12 71.17 66.87 68.17 1,260,067 -2.69(-3.80%)
Oct 08, 2018 72.28 73.38 69.01 70.86 881,355 -1.89(-2.60%)
Oct 05, 2018 72.96 74.88 70.81 72.75 829,300 -1.20(-1.62%)
Oct 04, 2018 75.66 76.40 72.02 73.95 1,067,221 -2.25(-2.95%)
Oct 03, 2018 76.01 76.83 74.60 76.20 801,919 +0.09(+0.12%)
Oct 02, 2018 75.24 76.75 74.02 76.11 1,624,882 -2.75(-3.49%)
Oct 01, 2018 81.51 82.10 78.51 78.86 720,191 -2.69(-3.30%)
Sep 28, 2018 80.15 81.68 79.86 81.55 628,300 +1.18(+1.47%)
Sep 27, 2018 83.41 84.00 78.50 80.37 1,325,893 -2.98(-3.58%)
Sep 26, 2018 84.00 84.64 83.00 83.35 679,412 -0.66(-0.79%)
Sep 25, 2018 82.63 84.27 81.88 84.01 810,473 +1.76(+2.14%)
Sep 24, 2018 80.19 83.62 80.07 82.25 920,769 +0.95(+1.17%)
Sep 21, 2018 83.00 83.00 80.09 81.30 900,400 -0.88(-1.07%)
Sep 20, 2018 83.00 83.15 81.01 82.18 665,498 -0.82(-0.99%)
Sep 19, 2018 83.40 84.35 80.78 83.00 779,520 -0.56(-0.67%)
Sep 18, 2018 81.00 83.69 80.98 83.56 938,430 +1.98(+2.43%)
Sep 17, 2018 82.46 82.89 80.25 81.58 765,648 -0.41(-0.50%)
Sep 14, 2018 80.60 82.16 80.56 81.99 685,000 +0.79(+0.97%)
Sep 13, 2018 82.06 83.00 80.56 81.20 677,479 -0.74(-0.90%)
Sep 12, 2018 84.00 85.25 79.51 81.94 1,818,936 -2.83(-3.34%)
Sep 11, 2018 82.44 85.25 81.67 84.77 1,296,671 +1.47(+1.76%)
Sep 10, 2018 78.56 83.42 77.96 83.30 1,398,196 +3.36(+4.20%)
Sep 07, 2018 78.40 81.93 76.01 79.94 1,700,100 +1.29(+1.64%)
Sep 06, 2018 73.50 79.11 70.55 78.65 2,454,453 +6.61(+9.18%)
Sep 05, 2018 73.73 74.19 69.77 72.04 1,842,431 -1.61(-2.19%)
Sep 04, 2018 73.12 74.43 70.06 73.65 1,009,490 +1.69(+2.35%)
Aug 31, 2018 71.96 71.96 71.96 0 +1.77(+2.52%)
Aug 30, 2018 71.95 72.47 69.52 70.19 835,959 -1.72(-2.39%)
Aug 29, 2018 72.34 73.71 71.52 71.91 724,291 +0.05(+0.07%)
Aug 28, 2018 71.08 71.96 70.00 71.86 333,219 +1.04(+1.47%)
Aug 27, 2018 71.64 72.27 69.65 70.82 612,275 +0.59(+0.84%)
Aug 24, 2018 68.99 70.85 68.50 70.23 847,300 +1.98(+2.90%)
Aug 23, 2018 66.99 69.60 66.75 68.25 699,136 +1.80(+2.71%)
Aug 22, 2018 65.22 66.64 65.22 66.45 455,866 +1.46(+2.25%)
Aug 21, 2018 65.08 66.03 64.98 64.99 404,595 -0.01(-0.02%)
Aug 20, 2018 64.54 65.89 64.25 65.00 384,238 +0.25(+0.39%)
Aug 17, 2018 64.43 64.91 63.51 64.75 433,400 +0.68(+1.06%)
Aug 16, 2018 64.48 64.49 63.06 64.07 361,886 +0.39(+0.61%)
Aug 15, 2018 63.90 64.68 62.83 63.68 659,425 -0.54(-0.84%)
Aug 14, 2018 63.04 64.89 62.03 64.22 595,078 +1.23(+1.95%)
Aug 13, 2018 63.80 65.94 62.87 62.99 840,715 -0.11(-0.17%)
Aug 10, 2018 61.05 63.16 60.56 63.10 838,800 +1.52(+2.47%)
Aug 09, 2018 60.24 61.95 60.12 61.58 646,665 +1.55(+2.58%)
Aug 08, 2018 60.26 60.71 59.01 60.03 557,427 -0.14(-0.23%)
Aug 07, 2018 59.10 60.36 58.51 60.17 585,978 +1.30(+2.21%)
Aug 06, 2018 58.00 59.13 57.27 58.87 502,472 +0.98(+1.69%)
Aug 03, 2018 58.37 58.46 56.21 57.89 585,500 -0.32(-0.55%)
Aug 02, 2018 53.84 58.49 53.80 58.21 1,114,245 +4.12(+7.62%)
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