Financial News

Mongodb Inc Cl A (NQ: MDB )

256.62 USD -15.37 (-5.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 117.57 121.87 112.31 120.48 1,754,123 +3.15(+2.68%)
Sep 27, 2019 128.01 128.65 115.75 117.33 2,364,800 -9.33(-7.37%)
Sep 26, 2019 124.89 127.94 121.82 126.66 1,579,111 +1.66(+1.33%)
Sep 25, 2019 123.24 125.58 120.38 125.00 1,254,006 +0.98(+0.79%)
Sep 24, 2019 132.06 132.26 122.19 124.02 1,928,195 -7.33(-5.58%)
Sep 23, 2019 131.47 132.50 129.99 131.35 729,612 -0.47(-0.36%)
Sep 20, 2019 133.01 134.90 129.52 131.82 2,554,600 +0.36(+0.27%)
Sep 19, 2019 134.21 135.00 130.36 131.46 1,026,641 -2.82(-2.10%)
Sep 18, 2019 136.06 136.74 131.19 134.28 1,621,499 -1.72(-1.26%)
Sep 17, 2019 131.56 136.08 129.71 136.00 2,459,662 +4.00(+3.03%)
Sep 16, 2019 121.29 132.12 120.05 132.00 2,663,376 +8.71(+7.06%)
Sep 13, 2019 127.74 128.18 121.12 123.29 2,760,500 -5.24(-4.08%)
Sep 12, 2019 133.00 135.80 128.30 128.53 1,645,054 -2.05(-1.57%)
Sep 11, 2019 128.58 132.49 126.45 130.58 2,050,234 +1.56(+1.21%)
Sep 10, 2019 127.43 136.25 126.14 129.02 1,785,538 -2.35(-1.79%)
Sep 09, 2019 140.62 142.56 125.20 131.37 3,786,076 -9.26(-6.58%)
Sep 06, 2019 149.66 150.33 140.17 140.63 1,928,600 -9.81(-6.52%)
Sep 05, 2019 156.66 159.00 142.35 150.44 5,005,764 -8.22(-5.18%)
Sep 04, 2019 152.98 160.41 152.98 158.66 3,156,175 +8.72(+5.82%)
Sep 03, 2019 150.70 155.00 147.35 149.94 1,615,705 -2.37(-1.56%)
Aug 30, 2019 155.59 157.19 148.00 152.31 1,027,800 -2.05(-1.33%)
Aug 29, 2019 150.50 155.91 148.25 154.36 1,165,863 +6.38(+4.31%)
Aug 28, 2019 154.26 156.89 145.36 147.98 1,299,743 -2.23(-1.48%)
Aug 27, 2019 153.05 158.26 149.15 150.21 2,601,826 +3.56(+2.43%)
Aug 26, 2019 142.36 146.93 140.38 146.65 898,483 +7.28(+5.22%)
Aug 23, 2019 141.97 146.00 138.62 139.37 1,055,500 -2.97(-2.09%)
Aug 22, 2019 148.11 149.27 142.16 142.34 894,569 -5.74(-3.88%)
Aug 21, 2019 141.95 149.51 140.75 148.08 1,116,985 +8.89(+6.39%)
Aug 20, 2019 140.00 140.90 137.34 139.19 829,625 -1.39(-0.99%)
Aug 19, 2019 146.67 147.69 140.34 140.58 1,060,178 -3.21(-2.23%)
Aug 16, 2019 143.23 146.73 142.51 143.79 738,700 +2.14(+1.51%)
Aug 15, 2019 142.70 144.50 139.80 141.65 803,113 -0.63(-0.44%)
Aug 14, 2019 142.92 145.15 138.36 142.28 967,395 -3.95(-2.70%)
Aug 13, 2019 142.02 147.82 142.02 146.23 757,437 +2.72(+1.90%)
Aug 12, 2019 148.47 148.47 142.16 143.51 804,874 -5.39(-3.62%)
Aug 09, 2019 148.78 151.37 146.48 148.90 556,400 -0.61(-0.41%)
Aug 08, 2019 144.06 150.79 144.06 149.51 993,919 +6.88(+4.82%)
Aug 07, 2019 135.78 143.20 135.41 142.63 802,558 +3.63(+2.61%)
Aug 06, 2019 137.98 141.09 137.20 139.00 993,876 +3.12(+2.30%)
Aug 05, 2019 135.87 141.15 134.32 135.88 1,247,833 -4.90(-3.48%)
Aug 02, 2019 142.23 143.50 137.35 140.78 830,800 -2.88(-2.00%)
Aug 01, 2019 142.93 148.78 138.13 143.66 1,264,228 +0.44(+0.31%)
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%)
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