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 )

1,704.56 -214.60 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 136.44 138.03 131.34 132.26 235,805 -3.55(-2.61%)
Oct 30, 2017 140.32 141.28 135.38 135.81 166,551 -5.05(-3.59%)
Oct 27, 2017 141.25 143.37 136.26 140.86 154,536 -0.10(-0.07%)
Oct 26, 2017 138.59 141.15 136.90 140.96 178,259 +3.11(+2.26%)
Oct 25, 2017 136.88 138.16 135.10 137.85 112,009 +0.81(+0.59%)
Oct 24, 2017 136.89 137.41 136.25 137.04 63,679 +0.16(+0.12%)
Oct 23, 2017 137.27 137.70 136.00 136.88 169,609 -0.12(-0.09%)
Oct 20, 2017 136.80 138.55 135.72 137.00 115,028 +1.44(+1.06%)
Oct 19, 2017 135.74 136.61 134.80 135.56 70,713 -0.44(-0.32%)
Oct 18, 2017 135.88 137.09 135.43 136.00 66,565 +0.11(+0.08%)
Oct 17, 2017 136.00 137.44 135.18 135.89 103,620 +0.06(+0.04%)
Oct 16, 2017 134.99 135.90 134.99 135.83 98,953 +0.83(+0.61%)
Oct 13, 2017 134.06 136.01 133.60 135.00 191,411 +1.43(+1.07%)
Oct 12, 2017 132.12 134.07 131.95 133.57 80,145 +1.44(+1.09%)
Oct 11, 2017 132.23 132.90 131.33 132.13 65,152 -0.22(-0.17%)
Oct 10, 2017 132.23 132.82 131.93 132.35 69,368 +0.23(+0.17%)
Oct 09, 2017 131.85 132.74 130.74 132.12 74,830 +0.76(+0.58%)
Oct 06, 2017 131.11 131.95 129.06 131.36 103,375 +0.20(+0.15%)
Oct 05, 2017 130.98 131.50 129.16 131.16 74,113 +0.17(+0.13%)
Oct 04, 2017 129.97 131.28 129.30 130.99 113,886 +1.72(+1.33%)
Oct 03, 2017 129.06 129.97 128.17 129.27 57,293 +0.21(+0.16%)
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.