Financial News

Mongodb Inc Cl A (NQ: MDB )

384.02 USD +10.91 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 384.11 390.17 370.23 385.93 1,149,000 +5.93(+1.56%)
Feb 25, 2021 392.91 404.13 375.22 380.00 880,439 -18.14(-4.56%)
Feb 24, 2021 379.86 404.54 372.12 398.14 900,990 +17.45(+4.58%)
Feb 23, 2021 379.91 382.29 352.58 380.69 1,201,003 -11.87(-3.02%)
Feb 22, 2021 407.66 414.93 391.53 392.56 813,857 -25.74(-6.15%)
Feb 19, 2021 409.00 419.14 404.80 418.30 486,800 +15.80(+3.93%)
Feb 18, 2021 402.08 409.82 397.40 402.50 679,398 -8.30(-2.02%)
Feb 17, 2021 401.20 411.27 392.48 410.80 435,603 +2.59(+0.63%)
Feb 16, 2021 424.34 425.78 403.97 408.21 460,511 -14.64(-3.46%)
Feb 12, 2021 416.45 424.18 413.03 422.85 338,600 +4.69(+1.12%)
Feb 11, 2021 421.54 425.00 413.55 418.16 331,043 +0.82(+0.20%)
Feb 10, 2021 417.79 428.96 410.01 417.34 758,419 +11.88(+2.93%)
Feb 09, 2021 409.47 414.21 402.58 405.46 329,712 -5.32(-1.30%)
Feb 08, 2021 415.00 418.12 403.00 410.78 339,278 -1.88(-0.46%)
Feb 05, 2021 400.49 414.79 396.59 412.66 776,800 +16.30(+4.11%)
Feb 04, 2021 400.64 406.01 395.19 396.36 515,166 +0.53(+0.13%)
Feb 03, 2021 405.01 419.94 391.94 395.83 708,825 +1.18(+0.30%)
Feb 02, 2021 375.00 397.00 375.00 394.65 626,257 +19.78(+5.28%)
Feb 01, 2021 368.58 379.75 366.57 374.87 455,467 +5.26(+1.42%)
Jan 29, 2021 368.87 373.00 356.80 369.61 515,800 -1.39(-0.37%)
Jan 28, 2021 345.00 374.65 344.52 371.00 798,348 +27.44(+7.99%)
Jan 27, 2021 350.00 358.20 337.46 343.56 789,802 -12.39(-3.48%)
Jan 26, 2021 367.25 370.00 355.31 355.95 536,066 -13.03(-3.53%)
Jan 25, 2021 387.28 390.36 355.35 368.98 732,735 -15.14(-3.94%)
Jan 22, 2021 379.90 385.47 373.49 384.12 662,800 +4.98(+1.31%)
Jan 21, 2021 372.95 379.79 361.74 379.14 660,292 +10.33(+2.80%)
Jan 20, 2021 372.07 374.99 366.00 368.81 920,863 +0.81(+0.22%)
Jan 19, 2021 362.57 375.80 362.57 368.00 617,339 +6.74(+1.87%)
Jan 15, 2021 366.24 373.43 358.10 361.26 549,600 -3.20(-0.88%)
Jan 14, 2021 375.00 382.76 363.80 364.46 1,276,753 -11.35(-3.02%)
Jan 13, 2021 378.12 385.22 370.02 375.81 830,043 +5.01(+1.35%)
Jan 12, 2021 364.08 372.14 359.00 370.80 672,536 +9.34(+2.58%)
Jan 11, 2021 358.89 371.15 352.44 361.46 509,613 +1.60(+0.44%)
Jan 08, 2021 351.38 360.99 348.72 359.86 650,400 +8.19(+2.33%)
Jan 07, 2021 337.99 352.29 336.86 351.67 617,976 +16.37(+4.88%)
Jan 06, 2021 351.20 353.10 330.47 335.30 1,082,858 -20.26(-5.70%)
Jan 05, 2021 348.13 358.07 343.00 355.56 490,937 +5.15(+1.47%)
Jan 04, 2021 344.96 354.90 343.30 350.41 915,672 -8.63(-2.40%)
Dec 31, 2020 359.04 359.04 359.04 333,722 -6.07(-1.66%)
Dec 30, 2020 365.89 367.95 358.97 365.11 333,722 +1.25(+0.34%)
Dec 29, 2020 367.02 370.19 355.31 363.86 572,592 +0.78(+0.21%)
Dec 28, 2020 383.36 384.29 358.36 363.08 964,241 -15.40(-4.07%)
Dec 24, 2020 380.40 386.00 375.91 378.48 257,500 +2.26(+0.60%)
Dec 23, 2020 397.27 399.00 369.07 376.22 1,501,583 -19.78(-4.99%)
Dec 22, 2020 385.06 397.39 382.04 396.00 971,669 +12.71(+3.32%)
Dec 21, 2020 376.45 385.22 371.73 383.29 932,099 +6.42(+1.70%)
Dec 18, 2020 376.63 379.95 372.04 376.87 1,424,800 +4.02(+1.08%)
Dec 17, 2020 357.38 378.10 347.71 372.85 2,816,062 +35.86(+10.64%)
Dec 16, 2020 334.06 342.00 331.05 336.99 1,059,154 +1.80(+0.54%)
Dec 15, 2020 339.44 348.75 328.06 335.19 1,192,769 -4.93(-1.45%)
Dec 14, 2020 342.21 351.41 338.61 340.12 1,868,880 +0.12(+0.04%)
Dec 11, 2020 313.00 341.45 312.95 340.00 2,572,500 +20.94(+6.56%)
Dec 10, 2020 277.08 319.37 277.08 319.06 2,172,842 +39.05(+13.95%)
Dec 09, 2020 280.10 305.70 274.95 280.01 2,741,894 -2.97(-1.05%)
Dec 08, 2020 281.71 287.45 278.33 282.98 1,263,484 +2.52(+0.90%)
Dec 07, 2020 281.00 287.96 275.55 280.46 760,593 +2.83(+1.02%)
Dec 04, 2020 274.56 278.00 271.17 277.63 604,500 +5.62(+2.07%)
Dec 03, 2020 267.85 278.43 267.64 272.01 582,127 +4.10(+1.53%)
Dec 02, 2020 270.57 271.14 260.77 267.91 755,268 -7.39(-2.68%)
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