FinancialContent is the trusted provider of stock market information to the media industry.
Mongodb Inc Cl A (NQ: MDB)
142.46 USD  -1.94 (-1.34%)
Official Closing Price  /  Updated: 6:05 PM EDT, May 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2019 143.66 145.82 142.06 142.46 579,421 -1.94(-1.34%)
May 21, 2019 147.21 148.00 143.33 144.40 1,050,583 -0.65(-0.45%)
May 20, 2019 143.65 145.92 140.27 145.05 1,347,154 -0.69(-0.47%)
May 17, 2019 144.42 148.00 142.23 145.74 1,482,400 -1.12(-0.76%)
May 16, 2019 139.25 148.00 139.25 146.86 2,961,095 +8.42(+6.08%)
May 15, 2019 134.37 141.44 131.17 138.44 1,706,934 +5.10(+3.82%)
May 14, 2019 129.40 134.69 129.03 133.34 1,187,942 +5.50(+4.30%)
May 13, 2019 131.80 134.00 127.31 127.84 1,008,560 -7.86(-5.79%)
May 10, 2019 134.25 137.84 130.28 135.70 824,900 +0.82(+0.61%)
May 09, 2019 131.00 136.14 127.14 134.88 1,071,152 +1.78(+1.34%)
May 08, 2019 132.59 135.47 131.61 133.10 612,489 -0.18(-0.14%)
May 07, 2019 134.87 137.71 130.90 133.28 759,194 -3.21(-2.35%)
May 06, 2019 129.81 136.89 129.17 136.49 805,283 +2.03(+1.51%)
May 03, 2019 133.10 135.96 129.00 134.46 994,800 +2.10(+1.59%)
May 02, 2019 133.12 136.30 129.72 132.36 1,532,103 -1.26(-0.94%)
May 01, 2019 141.28 141.50 132.16 133.62 1,622,949 -7.30(-5.18%)
Apr 30, 2019 137.47 141.10 136.47 140.92 1,020,273 +3.42(+2.49%)
Apr 29, 2019 139.76 140.97 136.97 137.50 891,396 -1.48(-1.06%)
Apr 26, 2019 137.44 139.95 134.77 138.98 1,028,000 +1.32(+0.96%)
Apr 25, 2019 136.88 139.95 134.10 137.66 1,052,886 +2.50(+1.85%)
Apr 24, 2019 138.24 141.49 134.24 135.16 1,350,360 -2.17(-1.58%)
Apr 23, 2019 131.40 138.81 131.40 137.33 1,955,717 +6.92(+5.31%)
Apr 22, 2019 124.69 130.60 123.41 130.41 1,382,980 +5.03(+4.01%)
Apr 18, 2019 131.60 131.80 123.60 125.38 3,734,200 -6.81(-5.15%)
Apr 17, 2019 139.15 139.38 131.23 132.19 1,517,092 -5.95(-4.31%)
Apr 16, 2019 145.13 145.40 137.25 138.14 1,003,505 -6.65(-4.59%)
Apr 15, 2019 142.88 145.99 141.99 144.79 884,069 +1.98(+1.39%)
Apr 12, 2019 144.83 145.25 141.38 142.81 627,600 -0.90(-0.63%)
Apr 11, 2019 143.95 145.68 142.52 143.71 1,157,305 +0.13(+0.09%)
Apr 10, 2019 137.01 143.89 136.08 143.58 1,621,078 +7.25(+5.32%)
Apr 09, 2019 131.73 138.60 131.52 136.33 1,290,363 +3.46(+2.60%)
Apr 08, 2019 134.83 137.75 131.51 132.87 1,688,221 -2.79(-2.06%)
Apr 05, 2019 140.70 142.10 134.85 135.66 1,390,600 -4.29(-3.07%)
Apr 04, 2019 146.29 146.29 134.38 139.95 2,285,214 -6.68(-4.56%)
Apr 03, 2019 145.63 147.93 144.16 146.63 1,238,973 +1.93(+1.33%)
Apr 02, 2019 146.47 146.47 140.23 144.70 1,595,365 -3.25(-2.20%)
Apr 01, 2019 148.75 149.38 144.03 147.95 773,363 +0.93(+0.63%)
Mar 29, 2019 147.75 149.77 145.76 147.02 777,500 +0.84(+0.57%)
Mar 28, 2019 146.33 149.35 144.14 146.18 999,449 +0.01(+0.01%)
Mar 27, 2019 150.64 152.00 143.41 146.17 2,082,081 -4.12(-2.74%)
Mar 26, 2019 152.63 154.00 147.61 150.29 1,938,958 -0.72(-0.48%)
Mar 25, 2019 151.00 154.80 148.76 151.01 1,365,203 -1.75(-1.15%)
Mar 22, 2019 153.25 154.62 147.58 152.76 2,551,500 -1.88(-1.22%)
Mar 21, 2019 143.34 154.74 143.00 154.64 2,486,163 +10.91(+7.59%)
Mar 20, 2019 138.45 144.75 138.45 143.73 1,189,105 +4.97(+3.58%)
Mar 19, 2019 137.00 140.54 136.03 138.76 1,897,723 +0.78(+0.57%)
Mar 18, 2019 134.00 138.06 132.13 137.98 2,658,009 +3.75(+2.79%)
Mar 15, 2019 130.92 134.78 128.61 134.23 2,803,600 +3.29(+2.51%)
Mar 14, 2019 126.94 134.40 120.46 130.94 10,474,879 +26.68(+25.59%)
Mar 13, 2019 105.07 107.75 103.53 104.26 2,075,091 -0.62(-0.59%)
Mar 12, 2019 104.58 106.08 102.20 104.88 743,886 +0.31(+0.30%)
Mar 11, 2019 100.75 105.33 100.62 104.57 1,314,336 +4.77(+4.78%)
Mar 08, 2019 96.99 101.34 96.00 99.80 904,100 +0.34(+0.34%)
Mar 07, 2019 96.80 100.56 96.50 99.46 1,284,882 +2.37(+2.44%)
Mar 06, 2019 101.35 102.00 95.50 97.09 1,627,877 -3.94(-3.90%)
Mar 05, 2019 96.79 101.20 96.08 101.03 979,036 +4.26(+4.40%)
Mar 04, 2019 105.70 107.25 95.30 96.77 1,640,493 -7.39(-7.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More