Skip to main content

Mongodb Inc Cl A (NQ: MDB )

358.64 -0.16 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 100.47 104.28 100.15 101.56 843,438 +1.08(+1.07%)
Feb 27, 2019 97.19 101.25 97.07 100.48 1,023,480 +2.21(+2.25%)
Feb 26, 2019 107.24 107.24 96.18 98.27 3,329,353 -9.65(-8.94%)
Feb 25, 2019 107.26 109.97 106.36 107.92 827,154 +1.71(+1.61%)
Feb 22, 2019 103.72 106.53 103.67 106.21 916,000 +3.10(+3.01%)
Feb 21, 2019 100.65 103.49 98.52 103.11 572,517 +2.62(+2.61%)
Feb 20, 2019 100.00 102.98 100.00 100.49 548,031 +0.47(+0.47%)
Feb 19, 2019 100.40 101.87 99.27 100.02 695,805 -0.28(-0.28%)
Feb 15, 2019 99.79 100.73 98.33 100.30 716,900 +1.01(+1.02%)
Feb 14, 2019 97.75 100.70 97.23 99.29 759,663 +1.00(+1.02%)
Feb 13, 2019 101.38 101.80 97.87 98.29 649,611 -1.97(-1.96%)
Feb 12, 2019 100.00 101.89 99.02 100.26 581,507 +0.97(+0.98%)
Feb 11, 2019 99.21 99.89 97.02 99.29 584,821 +0.94(+0.96%)
Feb 08, 2019 94.61 98.90 94.00 98.35 584,100 +2.48(+2.59%)
Feb 07, 2019 93.85 96.51 92.78 95.87 582,606 +0.80(+0.84%)
Feb 06, 2019 97.73 98.25 93.25 95.07 851,393 -2.02(-2.08%)
Feb 05, 2019 96.13 97.48 94.70 97.09 821,046 +1.82(+1.91%)
Feb 04, 2019 92.87 96.68 92.46 95.27 1,022,705 +2.60(+2.81%)
Feb 01, 2019 91.02 93.23 88.35 92.67 690,400 +0.31(+0.34%)
Jan 31, 2019 88.50 92.62 88.31 92.36 1,033,777 +4.17(+4.73%)
Jan 30, 2019 88.06 89.88 86.51 88.19 662,765 +1.20(+1.38%)
Jan 29, 2019 88.56 89.47 86.81 86.99 920,535 -1.40(-1.58%)
Jan 28, 2019 84.35 88.85 84.13 88.39 786,736 +1.49(+1.71%)
Jan 25, 2019 84.90 87.09 83.30 86.90 808,900 +2.63(+3.12%)
Jan 24, 2019 83.82 84.87 83.25 84.27 671,389 +0.18(+0.21%)
Jan 23, 2019 82.00 86.22 81.68 84.09 1,408,941 +2.86(+3.52%)
Jan 22, 2019 78.85 81.92 77.74 81.23 927,888 +0.89(+1.11%)
Jan 18, 2019 76.09 80.57 76.09 80.34 1,404,200 +4.74(+6.27%)
Jan 17, 2019 72.72 76.91 72.00 75.60 1,001,213 +1.55(+2.09%)
Jan 16, 2019 78.26 78.87 73.85 74.05 1,002,591 -4.35(-5.55%)
Jan 15, 2019 73.86 78.74 73.80 78.40 1,254,386 +4.66(+6.32%)
Jan 14, 2019 73.62 73.91 70.66 73.74 1,559,511 -0.74(-0.99%)
Jan 11, 2019 75.20 78.24 73.57 74.48 1,948,200 -0.72(-0.96%)
Jan 10, 2019 77.82 81.50 72.91 75.20 5,912,834 -11.42(-13.18%)
Jan 09, 2019 89.10 89.50 84.36 86.62 1,957,262 -3.37(-3.74%)
Jan 08, 2019 88.00 90.59 85.08 89.99 1,414,261 +4.29(+5.01%)
Jan 07, 2019 83.05 89.20 82.75 85.70 1,158,938 +3.97(+4.86%)
Jan 04, 2019 77.85 83.89 77.30 81.73 1,214,900 +5.84(+7.70%)
Jan 03, 2019 77.70 79.50 75.00 75.89 1,157,833 -4.06(-5.08%)
Jan 02, 2019 81.40 82.58 78.11 79.95 1,324,562 -3.79(-4.53%)
Dec 31, 2018 81.99 86.00 81.99 83.74 1,333,700 +3.24(+4.02%)
Dec 28, 2018 83.45 83.50 78.78 80.50 1,009,700 -1.79(-2.18%)
Dec 27, 2018 77.78 83.41 77.00 82.29 850,502 +2.60(+3.26%)
Dec 26, 2018 72.86 79.85 72.86 79.69 979,612 +7.91(+11.02%)
Dec 24, 2018 70.48 74.80 70.11 71.78 627,200 -1.17(-1.60%)
Dec 21, 2018 80.53 80.83 70.10 72.95 2,817,800 -6.82(-8.55%)
Dec 20, 2018 84.33 86.61 75.91 79.77 1,934,350 -5.78(-6.76%)
Dec 19, 2018 84.51 88.52 83.02 85.55 1,269,517 +1.16(+1.37%)
Dec 18, 2018 84.35 86.50 82.20 84.39 1,302,931 +1.51(+1.82%)
Dec 17, 2018 89.35 89.35 82.12 82.88 1,822,482 -7.70(-8.50%)
Dec 14, 2018 87.43 91.19 86.05 90.58 864,500 +1.02(+1.14%)
Dec 13, 2018 90.34 91.95 87.59 89.56 995,623 +0.50(+0.56%)
Dec 12, 2018 86.76 92.76 86.76 89.06 1,403,742 +3.91(+4.59%)
Dec 11, 2018 85.64 86.18 83.50 85.15 849,620 +2.10(+2.53%)
Dec 10, 2018 83.60 86.71 79.13 83.05 1,538,568 -1.30(-1.54%)
Dec 07, 2018 90.26 93.23 82.72 84.35 1,460,600 -6.39(-7.04%)
Dec 06, 2018 83.00 92.03 80.30 90.74 3,474,318 +7.01(+8.37%)
Dec 04, 2018 83.68 88.27 82.14 83.73 2,734,900 -1.25(-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.