Financial News

Mongodb Inc Cl A (NQ: MDB )

346.67 USD +12.57 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 143.14 152.80 141.51 152.50 1,410,100 +2.32(+1.54%)
Feb 27, 2020 144.67 155.00 141.65 150.18 1,498,895 -1.08(-0.71%)
Feb 26, 2020 149.49 158.57 149.16 151.26 1,243,777 +1.88(+1.26%)
Feb 25, 2020 156.71 159.79 146.23 149.38 1,435,987 -4.47(-2.91%)
Feb 24, 2020 153.51 158.30 148.25 153.85 1,965,767 -11.05(-6.70%)
Feb 21, 2020 176.87 176.87 164.46 164.90 1,773,100 -13.20(-7.41%)
Feb 20, 2020 180.10 182.57 170.51 178.10 1,120,936 -1.99(-1.10%)
Feb 19, 2020 178.72 181.97 177.90 180.09 1,094,616 +3.19(+1.80%)
Feb 18, 2020 171.49 177.97 170.22 176.90 2,171,299 +5.57(+3.25%)
Feb 14, 2020 171.09 174.33 168.59 171.33 1,321,700 +1.42(+0.84%)
Feb 13, 2020 169.80 173.40 169.51 169.91 1,423,528 -0.68(-0.40%)
Feb 12, 2020 168.44 171.03 164.25 170.59 705,900 +3.78(+2.27%)
Feb 11, 2020 166.84 168.00 163.90 166.81 544,605 +0.56(+0.34%)
Feb 10, 2020 163.65 168.48 162.89 166.25 494,693 +2.14(+1.30%)
Feb 07, 2020 164.40 166.30 161.02 164.11 522,200 +0.50(+0.31%)
Feb 06, 2020 164.54 167.52 159.00 163.61 596,074 +0.40(+0.25%)
Feb 05, 2020 173.80 173.80 160.29 163.21 1,259,139 -8.94(-5.19%)
Feb 04, 2020 166.73 173.46 164.31 172.15 1,267,877 +8.82(+5.40%)
Feb 03, 2020 163.42 164.72 157.00 163.33 838,710 -0.58(-0.35%)
Jan 31, 2020 168.97 169.00 161.52 163.91 1,063,400 -3.52(-2.10%)
Jan 30, 2020 157.28 168.10 157.00 167.43 2,067,959 +8.12(+5.10%)
Jan 29, 2020 154.00 162.48 152.70 159.31 1,442,001 +6.74(+4.42%)
Jan 28, 2020 150.23 153.58 149.77 152.57 526,367 +3.80(+2.55%)
Jan 27, 2020 146.52 152.28 145.20 148.77 890,351 -3.34(-2.20%)
Jan 24, 2020 150.00 154.45 149.99 152.11 962,700 +3.54(+2.38%)
Jan 23, 2020 150.01 150.65 147.54 148.57 536,010 -1.39(-0.93%)
Jan 22, 2020 149.71 154.24 149.36 149.96 941,663 +1.28(+0.86%)
Jan 21, 2020 148.73 152.82 147.75 148.68 1,064,913 -0.71(-0.48%)
Jan 17, 2020 152.91 153.17 149.10 149.39 810,300 -2.51(-1.65%)
Jan 16, 2020 152.38 154.84 149.61 151.90 1,029,085 -0.48(-0.32%)
Jan 15, 2020 153.29 157.79 151.69 152.38 1,392,035 -0.45(-0.29%)
Jan 14, 2020 154.50 156.41 151.22 152.83 1,823,423 -0.08(-0.05%)
Jan 13, 2020 150.57 155.68 150.00 152.91 1,473,182 +3.68(+2.47%)
Jan 10, 2020 149.30 150.76 146.20 149.23 2,764,300 -0.73(-0.49%)
Jan 09, 2020 142.66 152.01 142.54 149.96 4,133,758 +9.69(+6.91%)
Jan 08, 2020 138.90 141.64 136.23 140.27 978,782 +1.41(+1.02%)
Jan 07, 2020 140.50 142.61 138.25 138.86 672,014 -1.64(-1.17%)
Jan 06, 2020 132.88 140.89 132.71 140.50 1,254,643 +5.21(+3.85%)
Jan 03, 2020 132.43 136.22 131.76 135.29 598,500 +0.96(+0.71%)
Jan 02, 2020 130.18 134.67 126.08 134.33 1,166,893 +2.72(+2.07%)
Dec 31, 2019 127.91 132.12 127.01 131.61 768,400 +2.68(+2.08%)
Dec 30, 2019 133.88 134.66 128.45 128.93 904,768 -5.20(-3.88%)
Dec 27, 2019 135.52 135.85 132.63 134.13 441,000 -0.89(-0.66%)
Dec 26, 2019 132.92 137.44 132.31 135.02 705,860 +2.47(+1.86%)
Dec 24, 2019 132.39 133.08 130.47 132.55 501,100 +0.19(+0.14%)
Dec 23, 2019 130.75 133.29 130.11 132.36 641,720 +1.68(+1.29%)
Dec 20, 2019 131.25 132.69 129.66 130.68 836,400 -0.28(-0.21%)
Dec 19, 2019 130.60 132.90 128.57 130.96 861,141 +1.78(+1.38%)
Dec 18, 2019 129.29 132.39 128.56 129.18 1,059,843 -0.21(-0.16%)
Dec 17, 2019 133.22 133.73 128.19 129.39 1,007,389 -2.87(-2.17%)
Dec 16, 2019 128.92 132.52 126.52 132.26 1,362,081 +3.85(+3.00%)
Dec 13, 2019 124.97 128.82 124.20 128.41 1,226,000 +3.68(+2.95%)
Dec 12, 2019 127.13 127.91 123.69 124.73 1,704,034 -3.27(-2.55%)
Dec 11, 2019 128.56 129.74 123.37 128.00 2,327,260 -1.18(-0.91%)
Dec 10, 2019 144.77 144.80 126.28 129.18 7,396,267 -1.83(-1.40%)
Dec 09, 2019 130.50 134.15 130.39 131.01 1,969,207 -0.16(-0.12%)
Dec 06, 2019 132.30 132.87 130.16 131.17 1,168,600 -0.20(-0.15%)
Dec 05, 2019 136.64 136.64 131.08 131.37 1,274,617 -5.11(-3.74%)
Dec 04, 2019 142.41 142.49 135.10 136.48 1,153,696 -6.20(-4.35%)
Dec 03, 2019 132.54 143.16 130.38 142.68 1,383,981 +5.25(+3.82%)
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