Financial News

Mongodb Inc Cl A (NQ: MDB )

506.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 230.31 236.50 228.12 231.51 591,636 -0.58(-0.25%)
Sep 29, 2020 230.95 233.89 226.34 232.09 544,840 +1.14(+0.49%)
Sep 28, 2020 233.00 236.47 225.25 230.95 889,650 -2.23(-0.96%)
Sep 25, 2020 219.96 234.29 218.50 233.18 1,563,900 +14.62(+6.69%)
Sep 24, 2020 216.72 220.13 211.29 218.56 500,306 -0.45(-0.21%)
Sep 23, 2020 221.47 225.34 217.86 219.01 555,283 -3.90(-1.75%)
Sep 22, 2020 224.50 224.50 214.56 222.91 594,385 +0.37(+0.17%)
Sep 21, 2020 209.00 222.87 208.74 222.54 1,138,407 +8.19(+3.82%)
Sep 18, 2020 209.35 215.80 205.00 214.35 2,055,300 +5.70(+2.73%)
Sep 17, 2020 202.70 208.87 200.50 208.65 980,305 +2.96(+1.44%)
Sep 16, 2020 214.00 214.19 205.31 205.69 967,019 -7.91(-3.70%)
Sep 15, 2020 214.47 215.87 207.38 213.60 677,140 +2.57(+1.22%)
Sep 14, 2020 210.77 216.26 209.17 211.03 687,536 +3.65(+1.76%)
Sep 11, 2020 212.45 213.00 204.28 207.38 562,800 -2.26(-1.08%)
Sep 10, 2020 216.28 220.15 208.29 209.64 752,590 -5.94(-2.76%)
Sep 09, 2020 216.24 218.47 210.41 215.58 814,360 +4.86(+2.31%)
Sep 08, 2020 206.50 217.70 204.51 210.72 901,830 -3.79(-1.77%)
Sep 04, 2020 218.97 221.90 201.32 214.51 2,341,300 -7.43(-3.35%)
Sep 03, 2020 241.85 242.53 215.10 221.94 3,096,239 -17.59(-7.34%)
Sep 02, 2020 255.01 258.05 238.50 239.53 1,909,438 -11.19(-4.46%)
Sep 01, 2020 235.12 254.76 234.02 250.72 1,506,876 +16.92(+7.24%)
Aug 31, 2020 226.50 235.25 226.29 233.80 1,152,147 +7.89(+3.49%)
Aug 28, 2020 229.20 233.00 225.52 225.91 732,100 -1.30(-0.57%)
Aug 27, 2020 227.84 229.82 223.16 227.21 565,973 -1.63(-0.71%)
Aug 26, 2020 221.00 232.56 220.99 228.84 1,066,448 +12.51(+5.78%)
Aug 25, 2020 210.98 218.32 208.74 216.33 574,666 +5.34(+2.53%)
Aug 24, 2020 219.00 219.97 208.14 210.99 589,216 -5.67(-2.62%)
Aug 21, 2020 218.70 220.14 215.08 216.66 352,600 -3.14(-1.43%)
Aug 20, 2020 211.58 221.92 210.04 219.80 708,851 +7.11(+3.34%)
Aug 19, 2020 210.42 215.06 204.70 212.69 652,354 +2.94(+1.40%)
Aug 18, 2020 208.56 210.76 204.15 209.75 723,426 +4.76(+2.32%)
Aug 17, 2020 200.20 205.41 199.34 204.99 563,172 +5.86(+2.94%)
Aug 14, 2020 200.60 201.34 196.32 199.13 406,500 -0.34(-0.17%)
Aug 13, 2020 195.99 203.92 195.99 199.47 640,525 +4.47(+2.29%)
Aug 12, 2020 192.00 195.07 189.24 195.00 863,851 +3.32(+1.73%)
Aug 11, 2020 191.89 199.34 186.27 191.68 905,702 -0.12(-0.06%)
Aug 10, 2020 202.01 202.01 189.26 191.80 1,059,091 -7.85(-3.93%)
Aug 07, 2020 211.00 211.75 195.13 199.65 1,378,800 -14.10(-6.60%)
Aug 06, 2020 217.61 218.29 211.00 213.75 346,370 -3.99(-1.83%)
Aug 05, 2020 215.00 218.32 212.23 217.74 485,540 +3.08(+1.43%)
Aug 04, 2020 219.99 219.99 211.62 214.66 502,017 -4.96(-2.26%)
Aug 03, 2020 225.57 226.07 210.49 219.62 1,338,973 -9.46(-4.13%)
Jul 31, 2020 232.42 232.42 221.87 229.08 563,700 +0.50(+0.22%)
Jul 30, 2020 210.54 229.83 210.52 228.58 1,142,524 +12.28(+5.68%)
Jul 29, 2020 203.95 220.88 202.37 216.30 1,520,355 +14.80(+7.34%)
Jul 28, 2020 207.19 207.19 201.07 201.50 523,590 -5.50(-2.66%)
Jul 27, 2020 209.90 212.15 205.64 207.00 481,012 +2.36(+1.15%)
Jul 24, 2020 203.48 210.74 198.03 204.64 443,800 -1.90(-0.92%)
Jul 23, 2020 216.68 221.22 203.63 206.54 623,270 -10.25(-4.73%)
Jul 22, 2020 219.69 222.38 214.27 216.79 386,476 -1.60(-0.73%)
Jul 21, 2020 224.00 224.28 216.88 218.39 553,771 -3.61(-1.63%)
Jul 20, 2020 210.04 223.02 210.04 222.00 812,396 +13.03(+6.24%)
Jul 17, 2020 205.65 210.86 202.06 208.97 434,300 +4.04(+1.97%)
Jul 16, 2020 203.05 206.76 199.80 204.93 529,583 -2.03(-0.98%)
Jul 15, 2020 211.60 212.97 203.20 206.96 680,389 -2.99(-1.42%)
Jul 14, 2020 207.62 212.71 200.35 209.95 945,366 +2.56(+1.23%)
Jul 13, 2020 231.00 231.14 206.10 207.39 1,363,801 -20.95(-9.17%)
Jul 10, 2020 237.34 237.93 225.56 228.34 567,500 -8.26(-3.49%)
Jul 09, 2020 236.56 238.33 231.31 236.60 973,933 +2.05(+0.87%)
Jul 08, 2020 227.62 234.59 226.12 234.55 716,900 +9.06(+4.02%)
Jul 07, 2020 223.08 231.45 220.48 225.49 726,247 +3.47(+1.56%)
Jul 06, 2020 227.80 230.45 220.00 222.02 962,385 -3.16(-1.40%)
Jul 02, 2020 222.87 232.38 222.85 225.18 1,480,400 -3.60(-1.57%)
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