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 (%)
Mar 31, 2023 220.23 233.21 218.13 233.12 1,734,036 +14.18(+6.48%)
Mar 30, 2023 220.54 221.98 214.72 218.94 823,379 +1.54(+0.71%)
Mar 29, 2023 217.00 219.76 215.48 217.40 714,914 +3.47(+1.62%)
Mar 28, 2023 210.41 215.26 210.41 213.93 659,542 +3.28(+1.56%)
Mar 27, 2023 215.77 217.50 210.48 210.65 670,207 -6.14(-2.83%)
Mar 24, 2023 219.17 220.75 211.71 216.79 1,206,445 -3.28(-1.49%)
Mar 23, 2023 216.97 224.36 214.35 220.07 1,234,003 +8.94(+4.23%)
Mar 22, 2023 218.44 222.00 211.01 211.13 1,034,622 -7.43(-3.40%)
Mar 21, 2023 213.00 219.92 212.04 218.56 1,005,848 +7.64(+3.62%)
Mar 20, 2023 216.02 217.84 207.25 210.92 1,519,086 -8.85(-4.03%)
Mar 17, 2023 220.40 224.32 217.54 219.77 1,674,208 -1.48(-0.67%)
Mar 16, 2023 212.45 221.80 210.25 221.25 1,427,494 +9.12(+4.30%)
Mar 15, 2023 202.93 213.38 201.38 212.13 1,956,061 +7.45(+3.64%)
Mar 14, 2023 205.83 208.66 198.64 204.68 1,927,505 +2.94(+1.46%)
Mar 13, 2023 190.54 206.99 189.59 201.74 2,060,366 +7.66(+3.95%)
Mar 10, 2023 206.01 211.14 189.95 194.08 4,755,852 -15.49(-7.39%)
Mar 09, 2023 203.85 221.87 201.21 209.57 7,930,282 -19.13(-8.36%)
Mar 08, 2023 224.24 231.86 224.00 228.70 5,247,588 +5.05(+2.26%)
Mar 07, 2023 220.00 227.07 218.77 223.65 1,756,527 +3.76(+1.71%)
Mar 06, 2023 220.52 224.78 217.90 219.89 1,260,823 +0.83(+0.38%)
Mar 03, 2023 207.03 220.17 206.86 219.06 1,800,238 +13.74(+6.69%)
Mar 02, 2023 200.81 206.85 198.09 205.32 1,941,291 -4.65(-2.21%)
Mar 01, 2023 209.69 213.71 203.68 209.97 1,430,360 +0.45(+0.21%)
Feb 28, 2023 206.91 210.28 205.96 209.52 1,125,487 +2.65(+1.28%)
Feb 27, 2023 208.24 210.49 205.18 206.87 715,930 +0.97(+0.47%)
Feb 24, 2023 206.67 209.96 203.37 205.90 1,092,759 -7.56(-3.54%)
Feb 23, 2023 216.79 219.99 205.88 213.46 1,125,455 -0.13(-0.06%)
Feb 22, 2023 213.53 220.42 211.69 213.59 1,339,294 +2.98(+1.41%)
Feb 21, 2023 207.69 214.00 206.91 210.61 1,182,709 -2.52(-1.18%)
Feb 17, 2023 217.33 217.76 208.06 213.13 1,303,113 -4.20(-1.93%)
Feb 16, 2023 225.25 233.31 217.15 217.33 1,547,825 -16.20(-6.94%)
Feb 15, 2023 231.40 237.92 226.13 233.53 1,289,436 +4.72(+2.06%)
Feb 14, 2023 213.03 231.02 211.54 228.81 1,651,839 +11.51(+5.30%)
Feb 13, 2023 213.47 221.12 207.18 217.30 1,110,600 +6.60(+3.13%)
Feb 10, 2023 216.05 217.36 207.00 210.70 1,237,245 -10.10(-4.57%)
Feb 09, 2023 227.21 230.35 220.31 220.80 1,001,286 -1.83(-0.82%)
Feb 08, 2023 224.42 232.05 221.47 222.63 1,326,429 -1.79(-0.80%)
Feb 07, 2023 218.53 225.23 211.80 224.42 1,222,958 +5.98(+2.74%)
Feb 06, 2023 219.26 226.27 216.05 218.44 1,334,416 -3.54(-1.59%)
Feb 03, 2023 231.51 238.25 220.18 221.98 2,408,369 -23.88(-9.71%)
Feb 02, 2023 237.52 248.15 236.68 245.86 2,692,000 +17.69(+7.75%)
Feb 01, 2023 214.55 229.79 211.83 228.17 1,747,450 +13.96(+6.52%)
Jan 31, 2023 210.03 214.86 208.47 214.21 1,233,838 +3.80(+1.81%)
Jan 30, 2023 220.63 222.00 209.69 210.41 1,244,354 -13.60(-6.07%)
Jan 27, 2023 205.52 224.90 203.77 224.01 2,985,510 +15.78(+7.58%)
Jan 26, 2023 199.32 208.75 197.29 208.23 1,852,124 +13.09(+6.71%)
Jan 25, 2023 190.61 198.56 179.52 195.14 2,676,778 -4.74(-2.37%)
Jan 24, 2023 203.82 211.00 199.33 199.88 1,413,620 -7.17(-3.46%)
Jan 23, 2023 199.00 207.68 196.00 207.05 1,179,719 +9.19(+4.64%)
Jan 20, 2023 191.00 199.51 188.91 197.86 1,105,499 +8.55(+4.52%)
Jan 19, 2023 197.00 199.00 188.78 189.31 1,555,274 -11.53(-5.74%)
Jan 18, 2023 206.90 212.29 199.78 200.84 1,337,885 -2.00(-0.99%)
Jan 17, 2023 195.11 206.87 192.63 202.84 1,397,330 +5.31(+2.69%)
Jan 13, 2023 187.15 198.50 186.05 197.53 1,494,452 +6.92(+3.63%)
Jan 12, 2023 188.82 190.91 183.21 190.61 1,259,902 +1.79(+0.95%)
Jan 11, 2023 183.10 189.18 179.74 188.82 1,304,232 +6.73(+3.70%)
Jan 10, 2023 175.59 183.06 174.70 182.09 1,156,922 +4.02(+2.26%)
Jan 09, 2023 173.64 179.42 172.07 178.07 1,632,125 +8.24(+4.85%)
Jan 06, 2023 172.20 173.66 164.59 169.83 2,042,746 -2.35(-1.36%)
Jan 05, 2023 185.01 185.01 170.52 172.18 2,259,913 -15.03(-8.03%)
Jan 04, 2023 191.84 192.95 183.50 187.21 1,737,585 -3.54(-1.86%)
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.