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 )

623.00 USD +26.53 (+4.45%)
Official Closing Price Updated: 4:05 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 94.74 97.24 92.00 94.47 496,122 -15.34(-13.97%)
Oct 26, 2012 112.88 109.81 109.81 109.81 134,600 -2.32(-2.07%)
Oct 25, 2012 111.76 113.37 111.20 112.13 97,139 +1.07(+0.96%)
Oct 24, 2012 111.18 112.80 110.52 111.06 128,790 -0.56(-0.50%)
Oct 23, 2012 115.02 116.50 107.28 111.62 780,612 -6.52(-5.52%)
Oct 19, 2012 118.23 118.78 117.30 118.14 124,005 -0.79(-0.66%)
Oct 18, 2012 118.89 119.73 117.62 118.93 119,360 -0.12(-0.10%)
Oct 17, 2012 121.00 121.19 118.15 119.05 130,825 -1.97(-1.63%)
Oct 16, 2012 120.07 121.49 119.85 121.02 126,433 +1.34(+1.12%)
Oct 15, 2012 118.28 119.96 116.58 119.68 136,591 +1.42(+1.20%)
Oct 12, 2012 118.73 120.25 117.12 118.26 83,827 -0.73(-0.61%)
Oct 11, 2012 120.47 121.11 118.06 118.99 111,261 -0.22(-0.18%)
Oct 10, 2012 119.98 121.57 117.78 119.21 130,990 -0.74(-0.62%)
Oct 09, 2012 122.36 122.39 118.23 119.95 176,687 -2.44(-1.99%)
Oct 08, 2012 123.95 124.58 121.97 122.39 176,644 -2.01(-1.62%)
Oct 05, 2012 126.94 127.71 124.03 124.40 187,172 -1.77(-1.40%)
Oct 04, 2012 128.82 128.82 123.80 126.17 289,371 -3.64(-2.80%)
Oct 03, 2012 131.41 132.12 127.76 129.81 242,425 -1.60(-1.22%)
Oct 02, 2012 133.33 134.98 130.73 131.41 120,439 -1.71(-1.28%)
Oct 01, 2012 134.58 136.19 132.26 133.12 104,846 -0.95(-0.71%)
Sep 28, 2012 132.94 135.70 132.90 134.07 106,890 -0.04(-0.03%)
Sep 27, 2012 131.72 135.23 130.95 134.11 91,353 +2.39(+1.81%)
Sep 26, 2012 133.29 133.29 129.72 131.72 106,069 -1.59(-1.19%)
Sep 25, 2012 135.47 135.47 132.73 133.31 171,526 -1.64(-1.22%)
Sep 24, 2012 134.31 135.83 134.02 134.95 72,065 +0.03(+0.02%)
Sep 21, 2012 136.50 137.16 134.68 134.92 182,127 +0.40(+0.30%)
Sep 20, 2012 133.68 136.10 133.68 134.52 149,377 +0.17(+0.13%)
Sep 19, 2012 134.85 135.71 132.28 134.35 96,610 -0.44(-0.33%)
Sep 18, 2012 134.41 135.44 133.86 134.79 55,689 +0.60(+0.45%)
Sep 17, 2012 132.87 135.37 132.87 134.19 61,143 +1.14(+0.86%)
Sep 14, 2012 132.70 134.40 132.30 133.05 63,161 +0.94(+0.71%)
Sep 13, 2012 130.01 133.16 128.68 132.11 91,459 +1.74(+1.33%)
Sep 12, 2012 129.76 130.96 128.79 130.37 69,964 +0.54(+0.42%)
Sep 11, 2012 128.71 130.34 127.37 129.83 84,669 +0.95(+0.74%)
Sep 10, 2012 129.79 131.40 128.46 128.88 88,843 -1.01(-0.78%)
Sep 07, 2012 129.00 130.25 127.90 129.89 112,634 +1.61(+1.26%)
Sep 06, 2012 126.64 129.40 126.11 128.28 165,243 +2.30(+1.83%)
Sep 05, 2012 124.99 126.65 124.99 125.98 172,278 +0.58(+0.46%)
Sep 04, 2012 126.08 127.72 124.85 125.40 137,368 -0.11(-0.09%)
Aug 31, 2012 127.19 127.40 124.38 125.51 107,728 -0.29(-0.23%)
Aug 30, 2012 127.17 127.73 125.53 125.80 71,240 -0.76(-0.60%)
Aug 29, 2012 125.66 127.72 125.66 126.56 139,187 +1.07(+0.85%)
Aug 27, 2012 124.97 126.43 124.55 125.49 53,034 +0.91(+0.73%)
Aug 24, 2012 124.16 125.81 122.88 124.58 88,628 +0.15(+0.12%)
Aug 23, 2012 125.86 126.85 124.40 124.43 84,319 -1.76(-1.39%)
Aug 22, 2012 126.51 128.02 125.54 126.19 153,263 -2.14(-1.67%)
Aug 21, 2012 127.34 129.93 127.00 128.33 153,909 +2.21(+1.75%)
Aug 20, 2012 126.88 127.54 125.12 126.12 88,861 -0.69(-0.54%)
Aug 17, 2012 126.66 128.53 125.37 126.81 141,785 +0.44(+0.35%)
Aug 16, 2012 124.86 127.63 124.40 126.37 162,422 +2.00(+1.61%)
Aug 15, 2012 124.09 125.61 124.09 124.37 79,727 +0.11(+0.09%)
Aug 14, 2012 127.70 128.40 123.64 124.26 151,417 -2.23(-1.76%)
Aug 13, 2012 127.26 129.10 125.79 126.49 89,391 -1.15(-0.90%)
Aug 10, 2012 126.10 127.92 125.89 127.64 105,513 +1.30(+1.03%)
Aug 09, 2012 126.11 129.09 125.90 126.34 88,705 -0.11(-0.09%)
Aug 08, 2012 125.74 128.09 125.40 126.45 71,456 +0.70(+0.56%)
Aug 07, 2012 124.59 128.08 123.70 125.75 143,789 +1.67(+1.35%)
Aug 06, 2012 124.83 127.11 123.27 124.08 209,188 +1.75(+1.43%)
Aug 03, 2012 120.24 123.39 119.00 122.33 116,106 +4.71(+4.00%)
Aug 02, 2012 116.25 119.72 115.79 117.62 120,038 -0.06(-0.05%)
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.