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 )

663.00 USD -37.90 (-5.41%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 123.20 124.85 121.08 123.13 220,763 +5.03(+4.26%)
Nov 29, 2011 118.16 119.29 117.23 118.10 101,719 -0.15(-0.13%)
Nov 28, 2011 112.39 118.25 111.81 118.25 181,358 +8.53(+7.77%)
Nov 25, 2011 112.06 113.87 109.68 109.72 83,817 -3.26(-2.89%)
Nov 23, 2011 117.73 118.94 112.55 112.98 123,635 -6.04(-5.07%)
Nov 22, 2011 121.74 122.54 118.31 119.02 133,138 -3.09(-2.53%)
Nov 21, 2011 122.01 125.00 118.90 122.11 98,052 -2.35(-1.89%)
Nov 18, 2011 127.30 128.57 124.19 124.46 135,974 -2.54(-2.00%)
Nov 17, 2011 130.93 131.81 126.15 127.00 200,650 -4.45(-3.39%)
Nov 16, 2011 131.71 134.69 130.89 131.45 155,897 -1.59(-1.20%)
Nov 15, 2011 129.94 134.53 129.00 133.04 153,002 +3.71(+2.87%)
Nov 14, 2011 129.26 129.75 126.20 129.33 200,140 -0.48(-0.37%)
Nov 11, 2011 124.08 130.33 124.08 129.81 317,870 +5.76(+4.64%)
Nov 10, 2011 120.54 126.53 117.77 124.05 422,826 +6.08(+5.15%)
Nov 09, 2011 116.05 119.21 115.21 117.97 274,950 -1.95(-1.63%)
Nov 08, 2011 117.18 120.36 114.77 119.92 139,037 +3.62(+3.11%)
Nov 07, 2011 115.64 117.24 113.23 116.30 165,485 -0.07(-0.06%)
Nov 04, 2011 115.71 118.30 115.27 116.37 97,892 -1.33(-1.13%)
Nov 03, 2011 118.70 118.72 114.70 117.70 239,197 +0.42(+0.36%)
Nov 02, 2011 118.03 118.25 114.58 117.28 330,068 +0.74(+0.63%)
Nov 01, 2011 119.97 121.00 106.10 116.54 732,670 -15.23(-11.56%)
Oct 31, 2011 141.21 142.42 131.77 131.77 252,373 -11.59(-8.08%)
Oct 28, 2011 140.54 143.98 138.00 143.36 79,591 +1.76(+1.24%)
Oct 27, 2011 136.63 141.61 136.63 141.60 279,944 +7.64(+5.70%)
Oct 26, 2011 135.69 138.13 130.07 133.96 200,997 +0.43(+0.32%)
Oct 25, 2011 137.65 137.65 133.24 133.53 116,339 -4.72(-3.41%)
Oct 24, 2011 133.34 139.85 133.34 138.25 74,114 +5.21(+3.92%)
Oct 21, 2011 134.14 134.95 129.21 133.04 109,074 +1.94(+1.48%)
Oct 20, 2011 130.25 132.85 127.61 131.10 76,105 +0.55(+0.42%)
Oct 19, 2011 131.60 134.29 129.18 130.55 89,576 -1.85(-1.40%)
Oct 18, 2011 130.60 134.26 126.83 132.40 214,040 +1.27(+0.97%)
Oct 17, 2011 134.15 137.37 130.51 131.13 211,893 -4.65(-3.42%)
Oct 14, 2011 131.01 139.00 130.52 135.78 286,184 +6.75(+5.23%)
Oct 13, 2011 124.20 129.04 124.20 129.03 128,698 +4.53(+3.64%)
Oct 12, 2011 123.38 126.09 122.80 124.50 83,716 +2.47(+2.02%)
Oct 11, 2011 117.79 123.86 117.79 122.03 115,504 +3.22(+2.71%)
Oct 10, 2011 118.11 118.88 114.05 118.81 120,505 +2.82(+2.43%)
Oct 07, 2011 117.48 119.26 113.72 115.99 90,870 -1.01(-0.86%)
Oct 06, 2011 116.56 119.08 114.35 117.00 145,916 +0.00(+0.00%)
Oct 05, 2011 111.98 118.25 108.65 117.00 129,856 +4.41(+3.92%)
Oct 04, 2011 104.45 112.97 104.31 112.59 192,519 +7.49(+7.13%)
Oct 03, 2011 114.16 115.45 104.68 105.10 234,415 -8.97(-7.86%)
Sep 30, 2011 115.02 119.54 114.02 114.07 123,878 -2.87(-2.45%)
Sep 29, 2011 119.23 120.53 111.75 116.94 171,509 +0.36(+0.31%)
Sep 28, 2011 122.30 122.85 116.02 116.58 77,064 -5.75(-4.70%)
Sep 27, 2011 121.18 124.87 119.00 122.33 123,944 +3.94(+3.33%)
Sep 26, 2011 115.98 118.85 113.07 118.39 125,141 +2.98(+2.58%)
Sep 23, 2011 108.27 115.64 107.91 115.41 149,137 +7.21(+6.66%)
Sep 22, 2011 110.23 115.00 106.98 108.20 268,656 -6.55(-5.71%)
Sep 21, 2011 116.23 118.59 114.29 114.75 154,191 -0.33(-0.29%)
Sep 20, 2011 120.23 120.77 115.02 115.08 99,384 -4.02(-3.38%)
Sep 19, 2011 119.00 121.92 116.34 119.10 131,768 -2.50(-2.06%)
Sep 16, 2011 119.52 122.00 117.18 121.60 214,737 +2.84(+2.39%)
Sep 15, 2011 119.62 119.62 115.19 118.76 154,748 +0.46(+0.39%)
Sep 14, 2011 114.26 120.62 110.65 118.30 180,966 +5.01(+4.42%)
Sep 13, 2011 106.01 114.97 105.72 113.29 225,978 +7.50(+7.09%)
Sep 12, 2011 102.52 108.20 100.86 105.79 238,119 +1.56(+1.50%)
Sep 09, 2011 107.61 108.72 101.13 104.23 291,650 -4.62(-4.24%)
Sep 08, 2011 111.55 113.19 108.22 108.85 158,840 -3.12(-2.79%)
Sep 07, 2011 111.43 115.41 110.81 111.97 112,604 +2.54(+2.32%)
Sep 06, 2011 106.57 109.71 105.00 109.43 209,257 -1.58(-1.42%)
Sep 02, 2011 115.91 116.32 110.25 111.01 87,548 -7.36(-6.22%)
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.