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 )

202.75 -8.02 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 71.36 73.21 70.22 70.72 417,216 -0.94(-1.31%)
Feb 25, 2005 70.81 71.88 69.89 71.66 240,935 +1.23(+1.75%)
Feb 24, 2005 70.14 71.24 69.18 70.43 317,566 +0.13(+0.18%)
Feb 23, 2005 71.46 71.46 69.51 70.30 398,512 -0.70(-0.99%)
Feb 22, 2005 70.45 72.27 70.40 71.00 362,531 +0.00(+0.00%)
Feb 18, 2005 70.88 71.74 70.63 71.00 286,449 +0.13(+0.18%)
Feb 17, 2005 71.84 72.61 70.49 70.87 329,374 -0.71(-1.00%)
Feb 16, 2005 71.80 72.48 70.77 71.58 336,330 -0.17(-0.23%)
Feb 15, 2005 71.81 71.89 70.44 71.75 403,855 -0.13(-0.18%)
Feb 14, 2005 69.60 71.94 69.34 71.88 548,988 +2.57(+3.71%)
Feb 11, 2005 68.05 69.81 65.98 69.31 691,354 +1.25(+1.84%)
Feb 10, 2005 69.22 69.91 67.00 68.06 1,101,881 -0.44(-0.65%)
Feb 09, 2005 72.02 73.38 68.20 68.50 1,887,554 -8.00(-10.46%)
Feb 08, 2005 74.71 76.74 74.09 76.50 507,775 +1.76(+2.35%)
Feb 07, 2005 76.33 76.96 73.90 74.74 457,060 -1.41(-1.85%)
Feb 04, 2005 73.73 76.25 73.30 76.15 867,947 +2.09(+2.82%)
Feb 03, 2005 71.42 74.64 71.00 74.06 724,120 +2.05(+2.85%)
Feb 02, 2005 72.10 72.29 70.25 72.01 518,348 -0.02(-0.03%)
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.