Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Microstrategy Cl A (NQ: MSTR )

457.53 USD -2.89 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 118.87 120.99 118.68 119.35 340,094 +0.24(+0.20%)
Oct 30, 2006 120.18 120.39 117.24 119.11 306,473 -1.08(-0.90%)
Oct 27, 2006 115.00 122.32 114.60 120.19 659,704 +4.64(+4.02%)
Oct 26, 2006 111.15 116.00 109.91 115.55 353,142 +4.83(+4.36%)
Oct 25, 2006 109.72 111.01 109.46 110.72 292,599 +1.00(+0.91%)
Oct 24, 2006 111.09 111.41 109.40 109.72 186,101 -1.43(-1.29%)
Oct 23, 2006 110.61 112.00 109.00 111.15 189,751 +0.38(+0.34%)
Oct 20, 2006 110.58 111.17 108.56 110.77 295,976 +0.60(+0.54%)
Oct 19, 2006 109.34 110.73 108.33 110.17 229,615 +0.75(+0.69%)
Oct 18, 2006 109.64 110.98 108.55 109.42 192,905 -0.16(-0.15%)
Oct 17, 2006 110.02 110.11 107.45 109.58 253,731 -0.85(-0.77%)
Oct 16, 2006 110.37 111.43 109.52 110.43 249,115 +0.42(+0.38%)
Oct 13, 2006 108.61 110.20 108.29 110.01 221,460 +0.90(+0.82%)
Oct 12, 2006 108.90 109.34 107.73 109.11 236,994 +0.90(+0.83%)
Oct 11, 2006 107.07 109.13 106.81 108.21 308,740 +0.40(+0.37%)
Oct 10, 2006 108.33 108.70 107.00 107.81 483,221 +1.46(+1.37%)
Oct 09, 2006 104.18 106.70 103.48 106.35 252,743 +1.56(+1.49%)
Oct 06, 2006 104.19 105.22 103.27 104.79 336,847 +0.55(+0.53%)
Oct 05, 2006 103.78 104.78 102.92 104.24 184,014 +0.11(+0.11%)
Oct 04, 2006 100.72 105.11 100.11 104.13 243,059 +3.42(+3.40%)
Oct 03, 2006 99.59 102.17 98.75 100.71 187,784 +0.78(+0.78%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.