Financial News

Mongodb Inc Cl A (NQ: MDB )

358.99 USD +0.07 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 265.83 272.88 265.83 267.43 1,013,880 +7.74(+2.98%)
Mar 30, 2021 257.41 262.80 250.79 259.69 1,106,003 +1.19(+0.46%)
Mar 29, 2021 264.52 265.89 257.24 258.50 1,549,136 -7.27(-2.74%)
Mar 26, 2021 270.67 282.87 261.76 265.77 1,871,100 -6.74(-2.47%)
Mar 25, 2021 278.04 285.85 271.24 272.51 1,568,961 -11.07(-3.90%)
Mar 24, 2021 302.00 305.84 282.50 283.58 863,915 -21.42(-7.02%)
Mar 23, 2021 306.76 310.82 303.25 305.00 376,504 -4.77(-1.54%)
Mar 22, 2021 303.85 312.80 302.48 309.77 759,590 +7.09(+2.34%)
Mar 19, 2021 304.51 311.08 298.83 302.68 1,716,100 +1.34(+0.44%)
Mar 18, 2021 307.42 307.85 298.06 301.34 862,871 -14.85(-4.70%)
Mar 17, 2021 312.02 321.65 304.52 316.19 526,737 -2.64(-0.83%)
Mar 16, 2021 330.00 334.49 312.25 318.83 526,748 -4.47(-1.38%)
Mar 15, 2021 321.63 327.05 318.00 323.30 767,428 +3.24(+1.01%)
Mar 12, 2021 321.00 321.86 306.40 320.06 1,097,500 -7.20(-2.20%)
Mar 11, 2021 303.00 329.04 303.00 327.26 1,547,028 +32.81(+11.14%)
Mar 10, 2021 325.00 333.42 292.60 294.45 1,852,608 -17.47(-5.60%)
Mar 09, 2021 304.24 315.00 302.25 311.92 1,470,153 +24.87(+8.66%)
Mar 08, 2021 310.03 319.12 284.43 287.05 1,272,356 -21.12(-6.85%)
Mar 05, 2021 330.20 334.77 295.68 308.17 1,878,500 -20.12(-6.13%)
Mar 04, 2021 347.70 357.10 319.42 328.29 1,642,621 -23.76(-6.75%)
Mar 03, 2021 376.97 379.97 348.26 352.05 1,038,004 -27.88(-7.34%)
Mar 02, 2021 399.95 399.95 379.93 379.93 617,340 -15.11(-3.82%)
Mar 01, 2021 391.03 396.96 383.41 395.04 525,326 +9.11(+2.36%)
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%)
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