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 )

630.99 USD -52.37 (-7.66%)
Official Closing Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 126.14 126.56 122.15 126.07 236,030 +0.97(+0.78%)
Feb 27, 2007 129.56 130.61 124.32 125.10 371,883 -7.30(-5.51%)
Feb 26, 2007 128.57 133.12 128.42 132.40 437,472 +4.45(+3.48%)
Feb 23, 2007 126.92 128.36 126.12 127.95 105,834 +0.59(+0.46%)
Feb 22, 2007 125.51 127.64 125.24 127.36 143,715 +1.52(+1.21%)
Feb 21, 2007 126.65 126.78 124.10 125.84 209,269 -1.72(-1.35%)
Feb 20, 2007 126.39 128.16 124.14 127.56 165,227 +1.16(+0.92%)
Feb 16, 2007 126.40 127.49 124.70 126.40 173,204 +0.00(+0.00%)
Feb 15, 2007 125.41 126.50 124.31 126.40 173,903 +0.40(+0.32%)
Feb 14, 2007 124.14 127.70 123.73 126.00 287,383 +2.14(+1.73%)
Feb 13, 2007 123.20 124.64 123.20 123.86 152,690 +0.63(+0.51%)
Feb 12, 2007 124.41 124.74 122.59 123.23 176,083 -1.59(-1.27%)
Feb 09, 2007 126.00 126.62 124.30 124.82 166,550 -1.20(-0.95%)
Feb 08, 2007 125.43 126.36 124.53 126.02 129,807 +0.59(+0.47%)
Feb 07, 2007 125.00 126.38 124.36 125.43 188,748 +0.02(+0.02%)
Feb 06, 2007 121.02 125.69 121.02 125.41 322,634 +4.30(+3.55%)
Feb 05, 2007 123.00 123.20 119.60 121.11 291,258 -2.01(-1.63%)
Feb 02, 2007 122.02 124.65 121.91 123.12 279,938 +0.67(+0.55%)
Feb 01, 2007 121.45 122.66 120.24 122.45 231,614 +1.03(+0.85%)
Jan 31, 2007 121.50 122.95 120.20 121.42 279,303 -0.33(-0.27%)
Jan 30, 2007 121.84 122.92 120.42 121.75 262,727 +0.49(+0.40%)
Jan 29, 2007 128.74 129.00 118.40 121.26 923,438 -4.68(-3.72%)
Jan 26, 2007 124.61 128.44 123.73 125.94 260,975 +2.05(+1.65%)
Jan 25, 2007 124.00 126.32 121.85 123.89 410,054 +0.19(+0.15%)
Jan 24, 2007 121.73 124.73 121.46 123.70 294,920 +3.43(+2.85%)
Jan 23, 2007 120.27 121.19 119.69 120.27 164,326 -0.01(-0.01%)
Jan 22, 2007 122.38 122.38 117.94 120.28 292,099 -1.58(-1.30%)
Jan 19, 2007 118.39 122.50 118.01 121.86 362,478 +3.47(+2.93%)
Jan 18, 2007 124.17 124.26 118.22 118.39 421,857 -5.58(-4.50%)
Jan 17, 2007 120.76 125.50 119.87 123.97 308,317 +3.42(+2.84%)
Jan 16, 2007 122.17 123.12 120.41 120.55 141,109 -1.61(-1.32%)
Jan 12, 2007 122.28 123.06 119.86 122.16 125,647 +0.06(+0.05%)
Jan 11, 2007 119.48 123.31 119.48 122.10 281,294 +2.33(+1.95%)
Jan 10, 2007 119.36 120.15 118.15 119.77 202,962 -0.38(-0.32%)
Jan 09, 2007 117.79 120.64 116.86 120.15 258,358 +1.91(+1.62%)
Jan 08, 2007 115.37 118.77 115.13 118.24 258,477 +2.68(+2.32%)
Jan 05, 2007 117.00 117.93 115.40 115.56 266,537 -1.76(-1.50%)
Jan 04, 2007 114.42 117.92 113.33 117.32 223,645 +1.94(+1.68%)
Jan 03, 2007 114.37 117.48 113.75 115.38 227,694 +1.37(+1.20%)
Dec 29, 2006 116.50 117.76 114.01 114.01 162,064 -2.57(-2.20%)
Dec 28, 2006 117.12 117.78 115.56 116.58 117,262 -0.33(-0.28%)
Dec 27, 2006 116.82 117.80 115.56 116.91 91,449 +0.77(+0.66%)
Dec 26, 2006 114.53 117.13 114.53 116.14 94,477 +1.34(+1.17%)
Dec 22, 2006 115.55 116.18 114.68 114.80 114,984 -1.00(-0.86%)
Dec 21, 2006 115.62 118.26 114.96 115.80 241,701 +0.60(+0.52%)
Dec 20, 2006 116.14 117.60 114.06 115.20 210,274 -1.05(-0.90%)
Dec 19, 2006 111.99 116.79 111.23 116.25 398,595 +3.94(+3.51%)
Dec 18, 2006 113.06 113.75 111.62 112.31 253,671 -0.78(-0.69%)
Dec 15, 2006 115.64 116.20 113.01 113.09 323,709 -1.97(-1.71%)
Dec 14, 2006 116.93 118.61 114.77 115.06 244,736 -1.86(-1.59%)
Dec 13, 2006 117.07 117.86 115.50 116.92 148,199 -0.08(-0.07%)
Dec 12, 2006 117.51 118.85 115.78 117.00 209,774 -0.98(-0.83%)
Dec 11, 2006 116.02 119.93 116.02 117.98 228,946 +1.78(+1.53%)
Dec 08, 2006 117.31 118.72 116.10 116.20 353,042 -1.58(-1.34%)
Dec 07, 2006 120.10 121.69 117.61 117.78 209,688 -2.53(-2.10%)
Dec 06, 2006 120.78 122.17 119.70 120.31 185,728 -1.51(-1.24%)
Dec 05, 2006 122.64 123.31 121.50 121.82 167,152 -0.80(-0.65%)
Dec 04, 2006 119.00 122.95 119.00 122.62 213,149 +3.56(+2.99%)
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.