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 )

1,709.59 -209.57 (-10.92%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 119.68 120.33 117.27 118.47 388,500 -1.21(-1.01%)
Nov 29, 2006 122.68 122.68 118.88 119.68 311,556 -1.68(-1.38%)
Nov 28, 2006 121.33 122.68 118.75 121.36 315,967 +0.49(+0.41%)
Nov 27, 2006 125.20 125.33 120.33 120.87 368,190 -5.09(-4.04%)
Nov 24, 2006 125.00 126.59 124.42 125.96 50,728 -0.30(-0.24%)
Nov 22, 2006 126.50 128.04 125.61 126.26 105,239 -0.24(-0.19%)
Nov 21, 2006 124.07 127.09 124.07 126.50 224,455 +2.16(+1.74%)
Nov 20, 2006 124.32 125.64 123.22 124.34 347,976 -0.55(-0.44%)
Nov 17, 2006 124.70 125.32 123.06 124.89 302,345 +0.13(+0.10%)
Nov 16, 2006 127.91 128.96 123.25 124.76 543,226 -2.90(-2.27%)
Nov 15, 2006 129.33 129.88 127.03 127.66 215,455 -1.50(-1.16%)
Nov 14, 2006 127.57 129.30 126.26 129.16 322,763 +1.56(+1.22%)
Nov 13, 2006 125.17 127.82 124.90 127.60 468,496 +2.58(+2.06%)
Nov 10, 2006 119.00 125.08 118.70 125.02 752,216 +6.32(+5.32%)
Nov 09, 2006 120.38 120.89 117.72 118.70 335,583 -1.09(-0.91%)
Nov 08, 2006 118.25 121.59 118.00 119.79 265,721 +0.50(+0.42%)
Nov 07, 2006 118.95 120.79 118.19 119.29 313,837 +0.69(+0.58%)
Nov 06, 2006 119.34 119.61 118.27 118.60 203,910 -0.31(-0.26%)
Nov 03, 2006 119.33 120.00 117.00 118.91 257,652 -0.48(-0.40%)
Nov 02, 2006 117.25 119.44 116.63 119.39 202,572 +1.91(+1.63%)
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.