Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Jun 30, 2023 406.06 418.70 405.32 410.99 2,095,459 +8.00(+1.99%)
Jun 29, 2023 400.00 407.03 395.55 402.99 1,808,318 +4.97(+1.25%)
Jun 28, 2023 387.99 414.48 387.01 398.02 2,879,160 +9.68(+2.49%)
Jun 27, 2023 383.99 390.69 376.01 388.34 986,891 +8.36(+2.20%)
Jun 26, 2023 388.50 393.90 375.31 379.98 1,692,128 -10.01(-2.57%)
Jun 23, 2023 386.63 396.00 380.20 389.99 3,400,743 +1.63(+0.42%)
Jun 22, 2023 366.66 396.84 365.11 388.36 3,205,352 +15.40(+4.13%)
Jun 21, 2023 378.91 381.95 367.60 372.96 1,932,145 -6.82(-1.80%)
Jun 20, 2023 379.77 385.29 375.11 379.78 1,762,488 -0.12(-0.03%)
Jun 16, 2023 385.87 385.87 376.35 379.90 1,614,371 -5.50(-1.43%)
Jun 15, 2023 373.19 389.31 370.36 385.40 1,324,486 +10.81(+2.89%)
Jun 14, 2023 380.13 381.99 369.31 374.59 2,270,939 -9.51(-2.48%)
Jun 13, 2023 386.18 390.15 372.40 384.10 1,678,360 +2.31(+0.61%)
Jun 12, 2023 376.18 382.68 371.87 381.79 1,103,035 +7.28(+1.94%)
Jun 09, 2023 376.82 384.76 370.89 374.51 1,274,280 -0.16(-0.04%)
Jun 08, 2023 369.77 376.25 365.00 374.67 1,633,335 +6.11(+1.66%)
Jun 07, 2023 387.86 391.89 366.11 368.56 2,209,894 -19.06(-4.92%)
Jun 06, 2023 385.01 398.89 382.99 387.62 2,790,751 -0.95(-0.24%)
Jun 05, 2023 379.22 392.35 376.00 388.57 2,818,399 +12.27(+3.26%)
Jun 02, 2023 380.75 397.98 370.00 376.30 9,167,145 +82.34(+28.01%)
Jun 01, 2023 285.73 294.98 275.76 293.96 4,181,376 +0.17(+0.06%)
May 31, 2023 290.80 298.37 289.29 293.79 1,862,560 +1.42(+0.49%)
May 30, 2023 291.46 296.32 285.87 292.37 1,531,221 +9.01(+3.18%)
May 26, 2023 274.10 291.63 273.00 283.36 1,906,714 -1.55(-0.54%)
May 25, 2023 283.20 293.28 277.46 284.91 2,153,428 +7.33(+2.64%)
May 24, 2023 269.91 279.11 267.68 277.58 1,724,648 +4.77(+1.75%)
May 23, 2023 279.59 284.59 272.77 272.81 1,451,750 -10.48(-3.70%)
May 22, 2023 275.18 283.54 272.14 283.29 1,599,052 +8.11(+2.95%)
May 19, 2023 281.21 282.00 272.84 275.18 2,586,964 -14.54(-5.02%)
May 18, 2023 282.32 292.05 280.00 289.72 2,234,420 +7.22(+2.56%)
May 17, 2023 277.00 285.48 275.23 282.50 1,558,218 +7.02(+2.55%)
May 16, 2023 274.19 278.26 273.85 275.48 1,709,500 -0.69(-0.25%)
May 15, 2023 265.17 277.77 264.57 276.17 1,972,659 +12.57(+4.77%)
May 12, 2023 264.00 269.85 260.58 263.60 1,698,925 -0.49(-0.19%)
May 11, 2023 263.50 265.53 259.53 264.09 1,331,385 +2.07(+0.79%)
May 10, 2023 255.56 266.38 255.06 262.02 2,104,102 +11.74(+4.69%)
May 09, 2023 244.90 251.87 244.85 250.28 1,727,993 +3.35(+1.36%)
May 08, 2023 244.74 247.80 238.99 246.93 1,330,784 +5.64(+2.34%)
May 05, 2023 240.86 242.71 234.81 241.29 1,759,595 +4.04(+1.70%)
May 04, 2023 226.10 243.57 226.10 237.25 2,423,353 +16.73(+7.59%)
May 03, 2023 216.66 224.49 215.56 220.52 1,381,120 +2.53(+1.16%)
May 02, 2023 224.84 226.10 217.83 217.99 1,053,291 -7.78(-3.45%)
May 01, 2023 237.00 237.66 224.05 225.77 1,677,497 -14.19(-5.91%)
Apr 28, 2023 238.55 240.93 230.08 239.96 1,588,520 -0.99(-0.41%)
Apr 27, 2023 242.57 243.73 234.51 240.95 1,389,525 +2.73(+1.15%)
Apr 26, 2023 226.20 243.40 226.20 238.22 3,425,293 +25.31(+11.89%)
Apr 25, 2023 220.06 221.16 212.52 212.91 1,463,178 -11.05(-4.93%)
Apr 24, 2023 234.00 235.52 222.63 223.96 1,310,915 -8.90(-3.82%)
Apr 21, 2023 229.00 234.68 227.60 232.86 1,222,921 +6.34(+2.80%)
Apr 20, 2023 227.31 229.22 224.17 226.52 834,439 -3.74(-1.62%)
Apr 19, 2023 226.83 231.80 224.39 230.26 704,699 +0.26(+0.11%)
Apr 18, 2023 230.00 231.96 226.42 230.00 947,116 +5.15(+2.29%)
Apr 17, 2023 220.89 226.21 219.28 224.85 696,475 +1.76(+0.79%)
Apr 14, 2023 222.00 226.91 217.61 223.09 1,350,467 -1.41(-0.63%)
Apr 13, 2023 230.95 236.22 223.86 224.50 1,855,314 -1.71(-0.76%)
Apr 12, 2023 223.99 234.83 222.30 226.21 3,540,857 +14.69(+6.94%)
Apr 11, 2023 209.68 215.53 198.72 211.52 2,600,499 -2.73(-1.27%)
Apr 10, 2023 212.43 214.59 208.00 214.25 1,015,732 -1.64(-0.76%)
Apr 06, 2023 210.00 216.20 204.50 215.89 964,589 +2.80(+1.31%)
Apr 05, 2023 225.00 226.21 209.11 213.09 1,543,594 -14.83(-6.51%)
Apr 04, 2023 227.35 231.03 225.88 227.92 789,433 +1.05(+0.46%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.