Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Mongodb Inc Cl A (NQ: MDB )

252.24 +0.78 (+0.31%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 245.37 252.65 243.04 251.46 1,349,793 +4.62(+1.87%)
Jul 18, 2024 263.00 268.35 246.30 246.84 1,535,532 -15.92(-6.06%)
Jul 17, 2024 254.03 264.11 253.48 262.76 2,023,808 +4.50(+1.74%)
Jul 16, 2024 255.47 259.69 250.44 258.26 1,004,060 +5.72(+2.26%)
Jul 15, 2024 253.68 257.08 249.65 252.54 1,006,187 -0.64(-0.25%)
Jul 12, 2024 246.30 253.50 244.07 253.18 1,236,468 +4.40(+1.77%)
Jul 11, 2024 250.39 257.49 245.76 248.78 1,362,357 +2.60(+1.06%)
Jul 10, 2024 250.88 250.88 237.36 246.18 2,361,082 -4.33(-1.73%)
Jul 09, 2024 258.00 259.90 246.50 250.51 2,011,144 -9.59(-3.69%)
Jul 08, 2024 266.00 266.12 258.52 260.10 1,367,864 -6.64(-2.49%)
Jul 05, 2024 264.00 271.66 261.87 266.74 1,249,606 +1.80(+0.68%)
Jul 03, 2024 260.20 267.00 258.02 264.94 895,892 +5.06(+1.95%)
Jul 02, 2024 265.00 270.00 259.41 259.88 1,813,035 -3.63(-1.38%)
Jul 01, 2024 253.00 264.76 249.17 263.51 2,353,606 +13.55(+5.42%)
Jun 28, 2024 244.55 252.09 244.32 249.96 2,449,449 +5.81(+2.38%)
Jun 27, 2024 238.28 247.26 238.14 244.15 2,169,816 +3.63(+1.51%)
Jun 26, 2024 225.82 241.93 225.80 240.52 2,512,998 +13.91(+6.14%)
Jun 25, 2024 234.29 234.62 226.05 226.61 1,663,181 -7.31(-3.12%)
Jun 24, 2024 226.06 234.75 225.76 233.92 1,776,437 +6.37(+2.80%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.