Financial News

Mongodb Inc Cl A (NQ: MDB )

508.01 USD +4.05 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 54.00 54.77 53.32 54.09 1,156,907 -0.02(-0.04%)
Jul 31, 2018 55.65 56.68 53.20 54.11 1,520,982 -1.38(-2.49%)
Jul 30, 2018 59.76 59.80 53.81 55.49 1,504,904 -4.07(-6.83%)
Jul 27, 2018 61.90 62.01 57.40 59.56 1,309,500 -1.82(-2.97%)
Jul 26, 2018 60.01 61.90 59.51 61.38 759,867 +0.82(+1.35%)
Jul 25, 2018 58.51 61.00 58.51 60.56 897,867 +1.75(+2.98%)
Jul 24, 2018 59.28 60.11 55.71 58.81 1,633,048 -0.14(-0.24%)
Jul 23, 2018 57.93 59.50 57.32 58.95 944,886 +1.20(+2.08%)
Jul 20, 2018 57.92 58.00 56.63 57.75 480,313 +0.04(+0.07%)
Jul 19, 2018 56.74 57.98 56.20 57.71 493,456 +0.00(+0.00%)
Jul 18, 2018 58.04 58.20 56.36 57.71 703,669 -0.01(-0.02%)
Jul 17, 2018 56.23 57.90 56.00 57.72 693,893 +1.03(+1.82%)
Jul 16, 2018 57.17 57.87 56.12 56.69 659,979 -0.25(-0.44%)
Jul 13, 2018 56.94 1,532,757 -0.94(-1.62%)
Jul 12, 2018 54.00 58.90 54.00 57.88 1,316,055 +4.64(+8.72%)
Jul 11, 2018 52.30 53.32 52.30 53.24 396,890 +0.45(+0.85%)
Jul 10, 2018 53.59 53.73 52.33 52.79 790,781 -0.12(-0.23%)
Jul 09, 2018 52.01 52.92 50.70 52.91 1,341,151 +1.00(+1.93%)
Jul 06, 2018 51.30 52.49 51.14 51.91 521,857 +0.73(+1.43%)
Jul 05, 2018 50.97 52.15 50.70 51.18 512,735 +0.95(+1.89%)
Jul 03, 2018 50.23 50.23 50.23 0 +0.20(+0.40%)
Jul 02, 2018 49.40 50.33 48.33 50.03 579,958 +0.40(+0.81%)
Jun 29, 2018 49.78 50.57 48.79 49.63 744,419 +0.42(+0.85%)
Jun 28, 2018 48.11 50.08 47.69 49.21 934,473 +1.21(+2.52%)
Jun 27, 2018 51.47 52.50 47.82 48.00 1,881,935 -3.52(-6.83%)
Jun 26, 2018 52.77 53.05 51.41 51.52 1,492,968 -1.93(-3.61%)
Jun 25, 2018 54.97 55.35 51.35 53.45 1,554,640 -3.49(-6.13%)
Jun 22, 2018 57.00 57.33 54.82 56.94 840,877 +0.08(+0.14%)
Jun 21, 2018 58.20 58.51 54.52 56.86 1,055,819 -1.56(-2.67%)
Jun 20, 2018 58.89 59.48 58.35 58.42 614,079 -0.37(-0.63%)
Jun 19, 2018 57.93 58.88 57.03 58.79 1,273,392 -0.41(-0.69%)
Jun 18, 2018 58.26 59.44 57.28 59.20 882,778 -0.03(-0.05%)
Jun 15, 2018 59.53 58.61 59.23 1,238,543 +0.62(+1.06%)
Jun 14, 2018 57.20 59.54 57.10 58.61 968,684 +1.40(+2.45%)
Jun 13, 2018 57.00 57.91 55.25 57.21 1,256,754 +0.98(+1.74%)
Jun 12, 2018 54.18 57.35 54.01 56.23 1,613,756 +2.37(+4.40%)
Jun 11, 2018 51.02 54.24 50.61 53.86 1,846,560 +1.94(+3.74%)
Jun 08, 2018 49.54 54.03 49.10 51.92 942,057 +2.34(+4.72%)
Jun 07, 2018 50.74 51.90 48.60 49.58 1,684,604 -1.68(-3.28%)
Jun 06, 2018 52.02 51.26 1,518,776 +2.02(+4.10%)
Jun 05, 2018 48.56 49.80 48.32 49.24 1,061,285 +0.99(+2.05%)
Jun 04, 2018 46.91 48.81 46.72 48.25 1,610,323 +1.73(+3.72%)
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