Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mongodb Inc Cl A (NQ: MDB )

362.85 -0.32 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.78 50.57 48.79 49.63 744,419 +0.42(+0.85%)
Jun 28, 2018 48.11 50.08 47.69 49.21 934,473 +1.21(+2.52%)
Jun 27, 2018 51.47 52.50 47.82 48.00 1,881,935 -3.52(-6.83%)
Jun 26, 2018 52.77 53.05 51.41 51.52 1,492,968 -1.93(-3.61%)
Jun 25, 2018 54.97 55.35 51.35 53.45 1,554,640 -3.49(-6.13%)
Jun 22, 2018 57.00 57.33 54.82 56.94 840,877 +0.08(+0.14%)
Jun 21, 2018 58.20 58.51 54.52 56.86 1,055,819 -1.56(-2.67%)
Jun 20, 2018 58.89 59.48 58.35 58.42 614,079 -0.37(-0.63%)
Jun 19, 2018 57.93 58.88 57.03 58.79 1,273,392 -0.41(-0.69%)
Jun 18, 2018 58.26 59.44 57.28 59.20 882,778 -0.03(-0.05%)
Jun 15, 2018 59.53 58.61 59.23 1,238,543 +0.62(+1.06%)
Jun 14, 2018 57.20 59.54 57.10 58.61 968,684 +1.40(+2.45%)
Jun 13, 2018 57.00 57.91 55.25 57.21 1,256,754 +0.98(+1.74%)
Jun 12, 2018 54.18 57.35 54.01 56.23 1,613,756 +2.37(+4.40%)
Jun 11, 2018 51.02 54.24 50.61 53.86 1,846,560 +1.94(+3.74%)
Jun 08, 2018 49.54 54.03 49.10 51.92 942,057 +2.34(+4.72%)
Jun 07, 2018 50.74 51.90 48.60 49.58 1,684,604 -1.68(-3.28%)
Jun 06, 2018 52.02 51.26 1,518,776 +2.02(+4.10%)
Jun 05, 2018 48.56 49.80 48.32 49.24 1,061,285 +0.99(+2.05%)
Jun 04, 2018 46.91 48.81 46.72 48.25 1,610,323 +1.73(+3.72%)
Jun 01, 2018 47.14 47.48 46.10 46.52 945,087 -0.61(-1.29%)
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%)
Mar 01, 2018 33.10 35.00 32.89 32.94 756,251 +0.73(+2.27%)
Feb 28, 2018 31.50 32.75 30.40 32.21 546,373 +0.81(+2.58%)
Feb 27, 2018 30.95 31.50 30.36 31.40 195,100 +0.53(+1.72%)
Feb 26, 2018 31.65 31.65 30.71 30.87 153,264 -0.75(-2.37%)
Feb 23, 2018 30.36 31.64 30.00 31.62 149,311 +1.54(+5.12%)
Feb 22, 2018 31.11 31.50 30.03 30.08 151,578 -0.97(-3.12%)
Feb 21, 2018 30.22 31.88 30.22 31.05 167,304 +0.78(+2.58%)
Feb 20, 2018 29.95 30.49 29.85 30.27 82,430 +0.31(+1.03%)
Feb 16, 2018 29.96 29.96 29.96 0 +0.07(+0.23%)
Feb 15, 2018 30.45 30.63 29.33 29.89 151,777 -0.24(-0.80%)
Feb 14, 2018 28.88 30.88 28.46 30.13 422,640 +1.98(+7.03%)
Feb 13, 2018 27.10 28.16 27.10 28.15 88,699 +0.99(+3.65%)
Feb 12, 2018 26.59 27.50 25.93 27.16 98,148 +0.76(+2.88%)
Feb 09, 2018 26.64 26.90 25.54 26.40 175,916 -0.10(-0.38%)
Feb 08, 2018 26.40 27.02 26.23 26.50 150,174 +0.11(+0.42%)
Feb 07, 2018 25.70 26.38 25.61 26.39 74,505 +0.61(+2.37%)
Feb 06, 2018 25.62 26.03 25.16 25.78 76,922 -0.24(-0.92%)
Feb 05, 2018 26.00 27.02 25.56 26.02 144,028 -0.50(-1.89%)
Feb 02, 2018 27.29 27.48 26.41 26.52 169,239 -0.93(-3.39%)
Feb 01, 2018 26.74 27.80 26.65 27.45 149,132 +0.34(+1.25%)
Jan 31, 2018 27.99 28.00 26.78 27.11 234,485 -0.72(-2.59%)
Jan 30, 2018 27.55 27.94 27.20 27.83 196,843 +0.15(+0.54%)
Jan 29, 2018 28.21 28.44 27.51 27.68 127,156 -0.51(-1.81%)
Jan 26, 2018 28.08 28.36 27.57 28.19 143,618 +0.18(+0.64%)
Jan 25, 2018 28.17 28.46 27.75 28.01 89,648 -0.16(-0.57%)
Jan 24, 2018 29.00 29.00 27.56 28.17 277,391 -0.66(-2.29%)
Jan 23, 2018 28.68 29.14 28.58 28.83 87,461 +0.02(+0.07%)
Jan 22, 2018 29.13 29.40 28.34 28.81 131,041 -0.31(-1.06%)
Jan 19, 2018 28.86 29.49 28.61 29.12 224,015 +0.04(+0.14%)
Jan 18, 2018 29.47 29.64 28.84 29.08 107,970 -0.45(-1.52%)
Jan 17, 2018 29.20 29.59 29.20 29.53 160,489 +0.47(+1.62%)
Jan 16, 2018 29.46 29.87 28.97 29.06 169,503 -0.22(-0.75%)
Jan 12, 2018 29.28 29.28 29.28 0 -0.33(-1.11%)
Jan 11, 2018 28.81 29.86 28.80 29.61 219,045 +0.74(+2.56%)
Jan 10, 2018 28.70 28.99 28.20 28.87 162,432 +0.08(+0.28%)
Jan 09, 2018 28.87 28.92 28.54 28.79 88,401 -0.02(-0.07%)
Jan 08, 2018 29.09 29.09 28.21 28.81 205,441 -0.24(-0.83%)
Jan 05, 2018 29.09 29.14 28.59 29.05 205,632 +0.00(+0.00%)
Jan 04, 2018 29.29 29.49 28.90 29.05 198,884 -0.10(-0.34%)
Jan 03, 2018 29.31 29.42 28.94 29.15 256,707 -0.10(-0.34%)
Jan 02, 2018 29.93 30.08 28.86 29.25 231,621 -0.43(-1.45%)
Dec 29, 2017 29.68 29.68 29.68 0 -0.56(-1.85%)
Dec 28, 2017 28.97 30.49 28.53 30.24 482,542 +1.14(+3.92%)
Dec 27, 2017 28.86 29.30 28.76 29.10 190,580 +0.30(+1.04%)
Dec 26, 2017 28.42 29.06 28.42 28.80 84,003 +0.35(+1.23%)
Dec 22, 2017 28.56 29.29 28.03 28.45 182,883 -0.23(-0.80%)
Dec 21, 2017 29.61 29.61 28.50 28.68 162,558 -0.82(-2.78%)
Dec 20, 2017 28.29 29.98 27.93 29.50 410,667 +1.45(+5.17%)
Dec 19, 2017 28.26 28.49 27.53 28.05 203,649 -0.25(-0.88%)
Dec 18, 2017 29.50 29.50 28.11 28.30 276,485 -1.12(-3.81%)
Dec 15, 2017 28.28 29.69 27.06 29.42 795,498 +1.29(+4.59%)
Dec 14, 2017 27.53 28.60 27.15 28.13 401,145 +0.78(+2.85%)
Dec 13, 2017 27.49 28.89 26.36 27.35 709,771 -1.65(-5.69%)
Dec 12, 2017 27.15 29.10 26.57 29.00 1,158,936 +2.14(+7.97%)
Dec 11, 2017 25.77 27.00 24.62 26.86 706,937 +1.10(+4.27%)
Dec 08, 2017 26.77 26.91 25.62 25.76 295,793 -0.86(-3.23%)
Dec 07, 2017 26.89 27.49 26.53 26.62 244,095 -0.25(-0.93%)
Dec 06, 2017 26.00 27.10 25.69 26.87 400,126 +0.72(+2.75%)
Dec 05, 2017 27.31 27.31 25.86 26.15 392,924 -1.21(-4.42%)
Dec 04, 2017 28.12 28.12 27.26 27.36 170,640 -0.44(-1.58%)
Dec 01, 2017 28.53 28.57 27.52 27.80 229,235 -0.73(-2.56%)
Nov 30, 2017 28.80 29.03 28.41 28.53 198,117 -0.18(-0.63%)
Nov 29, 2017 29.39 29.57 28.50 28.71 679,707 -0.84(-2.84%)
Nov 28, 2017 29.81 30.00 29.51 29.55 149,780 -0.14(-0.47%)
Nov 27, 2017 29.95 29.95 29.07 29.69 171,398 -0.23(-0.77%)
Nov 24, 2017 29.31 29.99 29.25 29.92 81,203 +0.64(+2.19%)
Nov 22, 2017 29.39 29.56 29.20 29.28 225,395 +0.07(+0.24%)
Nov 21, 2017 29.25 29.49 29.01 29.21 242,299 -0.05(-0.17%)
Nov 20, 2017 29.87 29.93 29.07 29.26 292,392 -0.57(-1.91%)
Nov 17, 2017 29.98 30.13 29.59 29.83 89,796 -0.04(-0.13%)
Nov 16, 2017 29.69 30.32 29.69 29.87 140,668 +0.24(+0.81%)
Nov 15, 2017 29.76 30.11 29.57 29.63 176,092 -0.25(-0.84%)
Nov 14, 2017 30.68 30.70 29.70 29.88 124,368 -0.80(-2.61%)
Nov 13, 2017 29.65 31.11 29.30 30.68 296,302 +0.48(+1.59%)
Nov 10, 2017 29.16 30.26 29.16 30.20 137,450 +0.98(+3.35%)
Nov 09, 2017 29.70 29.90 29.01 29.22 203,720 -0.66(-2.21%)
Nov 08, 2017 29.69 29.99 29.41 29.88 241,265 +0.07(+0.23%)
Nov 07, 2017 30.61 30.89 29.71 29.81 279,004 -0.80(-2.61%)
Nov 06, 2017 29.63 30.72 29.36 30.61 304,774 +0.98(+3.31%)
Nov 03, 2017 29.89 30.17 29.35 29.63 229,235 -0.32(-1.07%)
Nov 02, 2017 29.72 30.46 29.66 29.95 313,443 +0.15(+0.50%)
Nov 01, 2017 30.37 30.57 29.70 29.80 432,016 -0.68(-2.23%)
Oct 31, 2017 29.80 30.68 29.80 30.48 318,134 +0.63(+2.11%)
Oct 30, 2017 30.69 30.69 29.59 29.85 727,811 -1.04(-3.37%)
Oct 27, 2017 31.01 31.29 30.00 30.89 549,507 -0.21(-0.68%)
Oct 26, 2017 31.68 31.73 30.73 31.10 605,260 +0.10(+0.32%)
Oct 25, 2017 30.50 31.10 29.88 31.00 1,218,367 +0.43(+1.41%)
Oct 24, 2017 30.46 30.92 30.44 30.57 420,725 +0.07(+0.23%)
Oct 23, 2017 30.51 31.33 30.19 30.50 749,397 -0.18(-0.59%)
Oct 20, 2017 33.37 33.37 30.10 30.68 2,358,653 -1.39(-4.33%)
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.