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 )

362.91 +4.11 (+1.15%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 228.33 232.15 224.54 226.87 1,426,964 -6.25(-2.68%)
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 1,005,868 +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 224.24 231.86 224.18 228.70 5,247,718 +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%)
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.