Financial News

Mongodb Inc Cl A (NQ: MDB )

248.10 +2.77 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 254.05 265.51 235.25 248.10 2,222,918 +2.77(+1.13%)
May 19, 2022 230.53 257.00 226.94 245.33 2,512,879 +15.36(+6.68%)
May 18, 2022 243.90 249.66 219.73 229.97 2,479,139 -17.31(-7.00%)
May 17, 2022 260.91 267.94 234.01 247.28 2,702,728 -4.72(-1.87%)
May 16, 2022 279.27 289.62 251.50 252.00 1,875,220 -34.03(-11.90%)
May 13, 2022 257.68 290.81 257.08 286.03 2,541,427 +40.40(+16.45%)
May 12, 2022 233.86 262.21 227.60 245.63 2,486,879 +3.38(+1.40%)
May 11, 2022 245.49 270.85 240.10 242.25 2,743,087 -8.24(-3.29%)
May 10, 2022 263.80 272.42 239.15 250.49 2,582,206 -2.23(-0.88%)
May 09, 2022 290.62 293.13 249.01 252.72 2,706,465 -46.99(-15.68%)
May 06, 2022 310.94 310.94 276.51 299.71 2,281,386 -16.22(-5.13%)
May 05, 2022 349.43 349.69 310.63 315.93 1,821,365 -44.63(-12.38%)
May 04, 2022 349.00 361.29 323.38 360.56 1,268,810 +16.84(+4.90%)
May 03, 2022 354.96 366.90 334.74 343.72 1,281,500 -15.87(-4.41%)
May 02, 2022 350.30 360.07 339.29 359.59 1,006,267 +4.66(+1.31%)
Apr 29, 2022 374.96 387.94 353.78 354.93 801,719 -22.72(-6.02%)
Apr 28, 2022 370.24 382.03 354.00 377.65 845,704 +17.67(+4.91%)
Apr 27, 2022 357.22 375.46 353.91 359.98 1,053,082 +7.23(+2.05%)
Apr 26, 2022 380.76 380.76 352.64 352.75 1,035,736 -28.99(-7.59%)
Apr 25, 2022 369.04 387.29 365.87 381.74 943,065 +10.70(+2.88%)
Apr 22, 2022 379.49 386.44 368.75 371.04 792,168 -6.83(-1.81%)
Apr 21, 2022 411.05 420.96 374.54 377.87 1,223,742 -29.14(-7.16%)
Apr 20, 2022 420.57 420.95 401.43 407.01 641,917 -8.99(-2.16%)
Apr 19, 2022 403.02 419.07 393.15 416.00 673,920 +14.85(+3.70%)
Apr 18, 2022 412.00 414.26 393.97 401.15 662,295 -15.35(-3.69%)
Apr 14, 2022 432.44 436.99 416.39 416.50 553,032 -18.74(-4.31%)
Apr 13, 2022 413.44 435.90 411.66 435.24 844,051 +21.17(+5.11%)
Apr 12, 2022 418.00 438.94 412.08 414.07 910,855 +3.97(+0.97%)
Apr 11, 2022 408.61 418.02 402.78 410.10 761,185 -6.78(-1.63%)
Apr 08, 2022 423.09 430.99 414.18 416.88 801,522 -11.61(-2.71%)
Apr 07, 2022 417.42 437.69 416.55 428.49 1,234,741 +6.60(+1.56%)
Apr 06, 2022 423.75 425.00 400.56 421.89 1,578,548 -13.23(-3.04%)
Apr 05, 2022 455.00 457.99 429.25 435.12 1,183,085 -23.48(-5.12%)
Apr 04, 2022 443.78 464.03 440.30 458.60 1,343,234 +4.15(+0.91%)
Apr 01, 2022 443.06 471.96 441.55 454.45 2,001,205 +10.86(+2.45%)
Mar 31, 2022 430.00 455.68 425.21 443.59 1,606,098 +13.37(+3.11%)
Mar 30, 2022 429.30 443.28 423.00 430.22 1,150,528 -5.67(-1.30%)
Mar 29, 2022 428.98 440.89 423.11 435.89 832,416 +14.97(+3.56%)
Mar 28, 2022 407.50 421.62 403.06 420.92 896,550 +14.88(+3.66%)
Mar 25, 2022 421.27 422.01 400.26 406.04 700,788 -14.30(-3.40%)
Mar 24, 2022 408.27 421.48 396.53 420.34 1,250,520 +15.49(+3.83%)
Mar 23, 2022 398.62 418.60 394.55 404.85 820,263 -0.92(-0.23%)
Mar 22, 2022 387.06 414.98 387.06 405.77 1,229,674 +15.27(+3.91%)
Mar 21, 2022 392.33 400.19 381.00 390.50 1,474,581 -7.60(-1.91%)
Mar 18, 2022 381.46 402.12 375.01 398.10 2,233,597 +25.67(+6.89%)
Mar 17, 2022 341.71 374.86 335.81 372.43 1,983,810 +28.61(+8.32%)
Mar 16, 2022 311.99 344.56 311.60 343.82 2,352,783 +45.56(+15.28%)
Mar 15, 2022 292.01 300.76 284.81 298.26 1,545,971 +8.10(+2.79%)
Mar 14, 2022 314.80 324.00 283.13 290.16 2,135,921 -26.33(-8.32%)
Mar 11, 2022 342.98 344.02 316.00 316.49 1,215,713 -22.02(-6.50%)
Mar 10, 2022 327.93 342.82 324.30 338.51 1,548,820 +4.42(+1.32%)
Mar 09, 2022 318.38 339.79 315.00 334.09 3,952,496 +52.35(+18.58%)
Mar 08, 2022 280.04 289.67 272.50 281.74 2,668,724 +1.76(+0.63%)
Mar 07, 2022 309.50 313.97 279.00 279.98 1,819,157 -26.13(-8.54%)
Mar 04, 2022 327.06 332.43 303.38 306.11 2,075,386 -21.12(-6.45%)
Mar 03, 2022 359.40 364.96 322.23 327.23 3,165,887 -54.44(-14.26%)
Mar 02, 2022 382.84 387.71 366.00 381.67 803,948 -0.14(-0.04%)
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