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 )

499.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 566.90 575.00 543.33 544.49 336,334 -17.85(-3.17%)
Dec 30, 2021 555.88 575.45 555.88 562.34 320,666 +6.25(+1.12%)
Dec 29, 2021 566.96 569.85 551.24 556.09 275,412 -11.88(-2.09%)
Dec 28, 2021 590.00 590.23 562.62 567.97 345,292 -40.31(-6.63%)
Dec 27, 2021 600.00 621.52 598.40 608.28 312,152 +11.07(+1.85%)
Dec 23, 2021 568.30 600.00 563.01 597.21 545,108 +27.22(+4.78%)
Dec 22, 2021 568.36 578.52 562.00 569.99 270,967 +2.49(+0.44%)
Dec 21, 2021 567.70 574.76 556.78 567.50 282,097 +21.11(+3.86%)
Dec 20, 2021 546.39 563.65 543.00 546.39 343,395 -25.19(-4.41%)
Dec 17, 2021 553.55 580.84 528.81 571.58 847,576 +4.64(+0.82%)
Dec 16, 2021 595.72 602.08 559.66 566.94 401,120 -31.65(-5.29%)
Dec 15, 2021 577.61 603.00 548.00 598.59 528,148 +18.21(+3.14%)
Dec 14, 2021 580.38 584.50 556.54 580.38 364,215 +8.74(+1.53%)
Dec 13, 2021 594.95 594.99 565.56 571.64 375,107 -29.20(-4.86%)
Dec 10, 2021 613.61 619.53 581.35 600.84 351,370 +8.96(+1.51%)
Dec 09, 2021 621.50 625.28 587.44 591.88 375,319 -44.66(-7.02%)
Dec 08, 2021 623.67 641.50 612.00 636.54 226,460 +8.37(+1.33%)
Dec 07, 2021 621.00 647.19 621.00 628.17 394,063 +31.70(+5.31%)
Dec 06, 2021 594.92 604.01 565.73 596.47 645,325 -34.52(-5.47%)
Dec 03, 2021 675.93 683.89 616.24 630.99 809,127 -52.37(-7.66%)
Dec 02, 2021 691.52 711.85 667.06 683.36 499,426 -22.11(-3.13%)
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.