Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Mongodb Inc Cl A (NQ: MDB )

227.55 +7.10 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 220.82 228.58 218.86 227.55 2,842,645 +7.10(+3.22%)
Jun 20, 2024 218.68 222.85 214.74 220.45 1,534,775 +1.60(+0.73%)
Jun 18, 2024 222.46 224.25 217.81 218.85 1,577,322 -4.82(-2.15%)
Jun 17, 2024 224.38 226.50 219.45 223.67 1,611,548 -3.33(-1.47%)
Jun 14, 2024 219.15 227.04 218.68 227.00 1,884,511 +8.82(+4.04%)
Jun 13, 2024 230.62 230.76 217.94 218.18 1,815,631 -11.07(-4.83%)
Jun 12, 2024 228.26 235.81 227.07 229.25 2,067,625 +5.45(+2.44%)
Jun 11, 2024 223.94 227.80 219.53 223.80 2,443,786 -0.82(-0.37%)
Jun 10, 2024 226.22 229.50 223.71 224.62 2,195,630 -2.40(-1.06%)
Jun 07, 2024 227.91 231.99 222.78 227.02 1,597,347 -2.86(-1.24%)
Jun 06, 2024 233.00 235.61 229.13 229.88 1,718,657 -3.36(-1.44%)
Jun 05, 2024 234.34 235.38 230.26 233.24 1,810,891 +1.09(+0.47%)
Jun 04, 2024 233.09 242.98 231.20 232.15 2,981,387 -2.46(-1.05%)
Jun 03, 2024 243.15 252.11 231.01 234.61 4,871,316 -1.45(-0.61%)
May 31, 2024 237.07 241.00 225.25 236.06 10,991,223 -73.94(-23.85%)
May 30, 2024 328.50 328.93 308.38 310.00 4,784,476 -23.99(-7.18%)
May 29, 2024 330.00 339.15 328.01 333.99 1,153,745 -1.87(-0.56%)
May 28, 2024 349.51 349.51 332.50 335.86 1,716,984 -13.88(-3.97%)
May 24, 2024 351.81 352.68 342.30 349.74 1,336,915 -5.44(-1.53%)
May 23, 2024 372.23 379.06 354.61 355.18 1,301,569 -6.10(-1.69%)
May 22, 2024 365.35 367.65 356.60 361.28 846,730 -3.98(-1.09%)
May 21, 2024 365.38 367.49 361.80 365.26 727,397 -2.75(-0.75%)
May 20, 2024 371.91 373.67 363.15 368.01 653,649 -2.81(-0.76%)
May 17, 2024 369.72 372.00 365.36 370.82 668,143 +0.88(+0.24%)
May 16, 2024 376.05 376.50 366.49 369.94 813,495 -6.55(-1.74%)
May 15, 2024 367.00 377.64 362.19 376.49 1,045,909 +17.22(+4.79%)
May 14, 2024 359.56 364.65 352.76 359.27 855,183 +0.03(+0.01%)
May 13, 2024 356.97 361.93 354.62 359.24 983,435 +5.77(+1.63%)
May 10, 2024 355.92 360.79 352.82 353.47 513,042 -1.22(-0.34%)
May 09, 2024 353.20 358.62 352.00 354.69 575,989 +1.49(+0.42%)
May 08, 2024 349.42 353.62 347.63 353.20 738,277 -2.11(-0.59%)
May 07, 2024 356.70 358.79 347.36 355.31 1,467,378 -10.36(-2.83%)
May 06, 2024 363.21 370.80 362.15 365.67 974,586 +2.82(+0.78%)
May 03, 2024 373.36 378.46 360.84 362.85 926,998 -0.32(-0.09%)
May 02, 2024 379.83 380.94 360.60 363.17 1,062,673 -10.16(-2.72%)
May 01, 2024 379.15 387.19 365.52 373.33 1,225,480 +8.15(+2.23%)
Apr 30, 2024 369.36 374.06 364.40 365.18 1,079,486 -6.76(-1.82%)
Apr 29, 2024 380.37 382.28 368.16 371.94 1,155,534 -11.86(-3.09%)
Apr 26, 2024 382.44 385.86 375.30 383.80 1,558,666 +17.67(+4.83%)
Apr 25, 2024 362.43 370.74 351.34 366.13 1,148,779 -3.16(-0.86%)
Apr 24, 2024 368.50 370.80 362.01 369.29 1,314,514 +2.83(+0.77%)
Apr 23, 2024 343.23 367.41 342.00 366.46 1,745,221 +26.30(+7.73%)
Apr 22, 2024 330.00 342.17 321.77 340.16 1,463,420 +12.69(+3.88%)
Apr 19, 2024 336.73 338.22 326.01 327.47 1,353,402 -8.08(-2.41%)
Apr 18, 2024 342.04 345.15 332.75 335.55 1,082,465 -7.20(-2.10%)
Apr 17, 2024 349.80 351.99 342.70 342.75 912,486 -7.05(-2.02%)
Apr 16, 2024 346.30 350.52 340.34 349.80 1,460,249 +2.63(+0.76%)
Apr 15, 2024 352.99 355.80 344.20 347.17 998,624 -4.89(-1.39%)
Apr 12, 2024 350.00 360.36 350.00 352.06 1,090,171 -3.98(-1.12%)
Apr 11, 2024 354.00 357.39 349.38 356.04 809,006 +4.76(+1.36%)
Apr 10, 2024 354.12 359.85 351.13 351.28 943,437 -9.66(-2.68%)
Apr 09, 2024 364.68 366.94 358.23 360.94 952,951 -2.38(-0.66%)
Apr 08, 2024 360.92 367.39 355.12 363.32 901,831 +0.50(+0.14%)
Apr 05, 2024 345.00 364.66 344.96 362.82 2,099,946 +19.08(+5.55%)
Apr 04, 2024 340.40 354.80 337.31 343.74 1,657,620 +3.92(+1.15%)
Apr 03, 2024 343.36 345.02 338.51 339.82 1,695,836 -8.00(-2.30%)
Apr 02, 2024 348.15 350.60 343.09 347.82 1,300,372 -8.27(-2.32%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.