Skip to main content

Mongodb Inc Cl A (NQ: MDB )

360.63 +1.83 (+0.51%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.47 47.39 45.59 47.13 644,868 +0.83(+1.79%)
May 30, 2018 46.00 46.50 45.67 46.30 834,421 +0.54(+1.18%)
May 29, 2018 45.20 45.85 43.66 45.76 555,650 +0.77(+1.71%)
May 25, 2018 44.99 44.99 44.99 0 +0.54(+1.21%)
May 24, 2018 44.58 45.43 43.73 44.45 480,209 +0.00(+0.00%)
May 23, 2018 43.00 44.75 42.24 44.45 444,578 +1.20(+2.77%)
May 22, 2018 43.78 44.20 42.72 43.25 326,793 -0.28(-0.64%)
May 21, 2018 43.88 44.41 43.11 43.53 395,139 +0.15(+0.35%)
May 18, 2018 41.94 43.95 41.94 43.38 543,825 +1.89(+4.56%)
May 17, 2018 42.00 42.22 40.61 41.49 527,775 -0.65(-1.54%)
May 16, 2018 41.93 42.50 41.32 42.14 411,588 +0.08(+0.19%)
May 15, 2018 42.96 42.96 41.10 42.06 807,984 -1.26(-2.91%)
May 14, 2018 45.00 46.56 43.25 43.32 1,007,857 +0.11(+0.25%)
May 11, 2018 41.41 44.42 41.37 43.21 1,044,422 +2.46(+6.04%)
May 10, 2018 41.44 41.52 40.33 40.75 438,479 -0.45(-1.09%)
May 09, 2018 40.75 41.60 40.00 41.20 574,149 +0.19(+0.46%)
May 08, 2018 37.95 41.01 37.79 41.01 2,732,023 +3.25(+8.61%)
May 07, 2018 37.00 37.98 36.86 37.76 562,777 +0.79(+2.14%)
May 04, 2018 38.61 39.35 36.30 36.97 1,249,174 -1.58(-4.10%)
May 03, 2018 37.25 38.90 36.83 38.55 1,452,662 +1.44(+3.88%)
May 02, 2018 36.71 37.72 36.35 37.11 433,548 +0.60(+1.64%)
May 01, 2018 35.71 36.80 35.23 36.51 962,506 +0.52(+1.44%)
Apr 30, 2018 36.50 37.17 35.55 35.99 692,277 -0.27(-0.74%)
Apr 27, 2018 37.77 38.00 35.50 36.26 851,168 -1.13(-3.02%)
Apr 26, 2018 35.25 37.62 35.00 37.39 2,301,269 +2.49(+7.13%)
Apr 25, 2018 35.08 35.41 32.35 34.90 1,595,244 +0.13(+0.37%)
Apr 24, 2018 36.75 37.17 34.58 34.77 984,791 -1.98(-5.39%)
Apr 23, 2018 37.94 38.00 36.10 36.75 592,642 -1.02(-2.70%)
Apr 20, 2018 37.57 38.25 37.09 37.77 609,269 -0.05(-0.13%)
Apr 19, 2018 38.37 38.74 37.80 37.82 941,258 -0.65(-1.69%)
Apr 18, 2018 38.38 39.00 38.01 38.47 1,011,241 +0.12(+0.31%)
Apr 17, 2018 39.02 39.34 37.90 38.35 3,646,515 -1.11(-2.81%)
Apr 16, 2018 39.95 39.97 38.12 39.46 641,945 -0.20(-0.50%)
Apr 13, 2018 40.12 40.61 39.56 39.66 409,526 -0.55(-1.37%)
Apr 12, 2018 40.73 41.54 39.39 40.21 493,001 -0.48(-1.18%)
Apr 11, 2018 40.93 42.20 40.53 40.69 347,829 +0.12(+0.30%)
Apr 10, 2018 40.32 41.26 40.16 40.57 402,723 +0.49(+1.22%)
Apr 09, 2018 41.11 42.18 40.00 40.08 433,177 -0.69(-1.69%)
Apr 06, 2018 42.76 43.17 40.57 40.77 293,534 -2.23(-5.19%)
Apr 05, 2018 42.91 43.86 41.94 43.00 347,105 +0.56(+1.32%)
Apr 04, 2018 42.04 42.56 41.18 42.44 329,410 -0.35(-0.82%)
Apr 03, 2018 44.86 45.94 42.12 42.79 731,009 -1.41(-3.19%)
Apr 02, 2018 43.01 44.25 42.56 44.20 722,453 +0.80(+1.84%)
Mar 29, 2018 43.40 43.40 43.40 0 +1.69(+4.05%)
Mar 28, 2018 42.50 42.83 40.32 41.71 675,958 -0.23(-0.55%)
Mar 27, 2018 44.90 46.26 40.68 41.94 1,420,645 -2.86(-6.38%)
Mar 26, 2018 39.91 45.09 39.83 44.80 1,131,987 +6.08(+15.70%)
Mar 23, 2018 40.25 40.86 38.31 38.72 962,408 -1.48(-3.68%)
Mar 22, 2018 40.12 41.50 39.80 40.20 688,372 +0.08(+0.20%)
Mar 21, 2018 40.27 40.84 39.47 40.12 626,031 +0.14(+0.35%)
Mar 20, 2018 39.45 40.53 38.93 39.98 658,208 +0.36(+0.91%)
Mar 19, 2018 39.66 40.01 38.75 39.62 541,072 +0.34(+0.87%)
Mar 16, 2018 39.73 40.19 38.06 39.28 777,390 -0.45(-1.13%)
Mar 15, 2018 41.18 41.18 39.40 39.73 508,166 -0.94(-2.31%)
Mar 14, 2018 40.50 41.50 37.90 40.67 1,291,346 +2.81(+7.42%)
Mar 13, 2018 39.65 40.50 36.51 37.86 942,010 -1.64(-4.15%)
Mar 12, 2018 38.14 40.67 37.51 39.50 594,072 +1.71(+4.53%)
Mar 09, 2018 39.55 41.21 36.25 37.79 897,168 -0.77(-2.00%)
Mar 08, 2018 38.20 39.92 38.12 38.56 694,564 +0.54(+1.42%)
Mar 07, 2018 34.35 38.36 33.75 38.02 787,935 +3.50(+10.14%)
Mar 06, 2018 36.64 36.64 33.88 34.52 650,272 -1.49(-4.14%)
Mar 05, 2018 35.99 37.33 35.03 36.01 875,694 +0.76(+2.16%)
Mar 02, 2018 33.01 36.35 33.01 35.25 690,400 +2.31(+7.01%)
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.