Indicators

Mongodb Inc Cl A (NQ: MDB )

370.82 +0.88 (+0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	80.15	81.68	79.86	81.55	628,300	+1.18(+1.47%)
Sep 27, 2018	83.41	84.00	78.50	80.37	1,325,893	-2.98(-3.58%)
Sep 26, 2018	84.00	84.64	83.00	83.35	679,412	-0.66(-0.79%)
Sep 25, 2018	82.63	84.27	81.88	84.01	810,473	+1.76(+2.14%)
Sep 24, 2018	80.19	83.62	80.07	82.25	920,769	+0.95(+1.17%)
Sep 21, 2018	83.00	83.00	80.09	81.30	900,400	-0.88(-1.07%)
Sep 20, 2018	83.00	83.15	81.01	82.18	665,498	-0.82(-0.99%)
Sep 19, 2018	83.40	84.35	80.78	83.00	779,520	-0.56(-0.67%)
Sep 18, 2018	81.00	83.69	80.98	83.56	938,430	+1.98(+2.43%)
Sep 17, 2018	82.46	82.89	80.25	81.58	765,648	-0.41(-0.50%)
Sep 14, 2018	80.60	82.16	80.56	81.99	685,000	+0.79(+0.97%)
Sep 13, 2018	82.06	83.00	80.56	81.20	677,479	-0.74(-0.90%)
Sep 12, 2018	84.00	85.25	79.51	81.94	1,818,936	-2.83(-3.34%)
Sep 11, 2018	82.44	85.25	81.67	84.77	1,296,671	+1.47(+1.76%)
Sep 10, 2018	78.56	83.42	77.96	83.30	1,398,196	+3.36(+4.20%)
Sep 07, 2018	78.40	81.93	76.01	79.94	1,700,100	+1.29(+1.64%)
Sep 06, 2018	73.50	79.11	70.55	78.65	2,454,453	+6.61(+9.18%)
Sep 05, 2018	73.73	74.19	69.77	72.04	1,842,431	-1.61(-2.19%)

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.