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 )

1,919.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 133.40 136.00 132.62 135.16 99,600 -1.06(-0.78%)
Feb 27, 2020 137.57 140.72 136.10 136.22 70,764 -3.90(-2.78%)
Feb 26, 2020 140.64 142.41 140.06 140.12 50,720 +0.07(+0.05%)
Feb 25, 2020 145.71 145.86 140.05 140.05 98,958 -5.83(-4.00%)
Feb 24, 2020 145.09 147.86 143.81 145.88 53,046 -4.07(-2.71%)
Feb 21, 2020 149.55 150.68 149.16 149.95 59,700 +0.15(+0.10%)
Feb 20, 2020 149.15 150.28 148.21 149.80 92,255 +0.20(+0.13%)
Feb 19, 2020 148.26 150.17 148.16 149.60 45,444 +1.63(+1.10%)
Feb 18, 2020 148.63 148.66 147.53 147.97 23,406 -0.87(-0.58%)
Feb 14, 2020 148.32 149.68 147.12 148.84 56,400 +0.77(+0.52%)
Feb 13, 2020 149.28 149.73 146.93 148.07 59,868 -1.77(-1.18%)
Feb 12, 2020 152.44 153.54 149.45 149.84 54,278 -2.26(-1.49%)
Feb 11, 2020 151.70 153.34 151.22 152.10 48,029 +0.65(+0.43%)
Feb 10, 2020 153.06 153.57 151.12 151.45 28,523 -1.21(-0.79%)
Feb 07, 2020 151.29 153.57 151.20 152.66 74,500 +0.42(+0.28%)
Feb 06, 2020 152.76 153.85 151.95 152.24 56,107 -0.60(-0.39%)
Feb 05, 2020 152.83 153.31 150.84 152.84 96,078 +1.03(+0.68%)
Feb 04, 2020 150.63 152.54 150.46 151.81 87,107 +2.33(+1.56%)
Feb 03, 2020 152.45 156.09 149.01 149.48 101,825 -2.55(-1.68%)
Jan 31, 2020 152.64 154.76 151.51 152.03 101,000 -0.67(-0.44%)
Jan 30, 2020 153.41 157.10 151.34 152.70 104,795 +0.10(+0.07%)
Jan 29, 2020 157.00 165.00 152.31 152.60 254,663 +8.60(+5.97%)
Jan 28, 2020 143.02 144.54 141.30 144.00 60,625 +1.47(+1.03%)
Jan 27, 2020 141.52 143.79 141.25 142.53 51,741 -0.63(-0.44%)
Jan 24, 2020 146.14 146.74 142.78 143.16 39,200 -2.58(-1.77%)
Jan 23, 2020 145.77 146.66 145.48 145.74 45,513 -0.18(-0.12%)
Jan 22, 2020 146.94 147.34 145.64 145.92 45,833 -0.03(-0.02%)
Jan 21, 2020 146.29 147.57 145.13 145.95 53,280 -0.79(-0.54%)
Jan 17, 2020 147.47 147.47 146.22 146.74 33,500 +0.02(+0.01%)
Jan 16, 2020 147.12 147.96 146.08 146.72 35,749 +0.45(+0.31%)
Jan 15, 2020 144.83 147.05 144.83 146.27 53,480 +1.50(+1.04%)
Jan 14, 2020 144.69 145.68 144.07 144.77 46,832 +0.18(+0.12%)
Jan 13, 2020 142.52 145.31 142.52 144.59 48,987 +2.20(+1.55%)
Jan 10, 2020 144.14 145.16 142.15 142.39 41,000 -1.11(-0.77%)
Jan 09, 2020 144.45 145.32 142.91 143.50 64,249 -0.21(-0.15%)
Jan 08, 2020 143.95 145.47 142.07 143.71 39,509 -0.16(-0.11%)
Jan 07, 2020 144.00 145.37 143.24 143.87 34,868 -0.38(-0.26%)
Jan 06, 2020 143.25 145.46 143.25 144.25 32,742 +0.68(+0.47%)
Jan 03, 2020 143.02 144.89 142.80 143.57 58,500 -0.74(-0.51%)
Jan 02, 2020 142.84 144.89 142.72 144.31 27,633 +1.68(+1.18%)
Dec 31, 2019 141.81 143.12 141.21 142.63 49,500 +0.61(+0.43%)
Dec 30, 2019 145.08 145.08 141.78 142.02 50,016 -2.74(-1.89%)
Dec 27, 2019 145.20 145.49 143.75 144.76 29,000 -0.29(-0.20%)
Dec 26, 2019 144.93 145.35 144.22 145.05 25,268 +0.65(+0.45%)
Dec 24, 2019 143.99 144.60 143.80 144.40 32,200 +0.07(+0.05%)
Dec 23, 2019 145.55 145.55 144.06 144.33 57,118 -0.87(-0.60%)
Dec 20, 2019 146.00 146.31 144.84 145.20 115,000 -0.75(-0.51%)
Dec 19, 2019 145.93 146.31 144.63 145.95 46,541 +0.13(+0.09%)
Dec 18, 2019 147.62 147.62 145.67 145.82 33,825 -1.53(-1.04%)
Dec 17, 2019 146.78 147.70 146.27 147.35 33,516 +0.82(+0.56%)
Dec 16, 2019 145.75 147.51 145.75 146.53 44,229 +1.18(+0.81%)
Dec 13, 2019 146.65 147.38 145.02 145.35 52,300 -1.50(-1.02%)
Dec 12, 2019 149.97 150.89 146.45 146.85 43,710 -3.62(-2.41%)
Dec 11, 2019 152.49 152.49 149.89 150.47 28,079 -2.23(-1.46%)
Dec 10, 2019 152.19 152.84 151.30 152.70 43,727 +0.40(+0.26%)
Dec 09, 2019 151.26 152.87 151.23 152.30 66,368 +0.70(+0.46%)
Dec 06, 2019 150.79 152.20 150.56 151.60 69,200 +1.74(+1.16%)
Dec 05, 2019 151.31 151.56 149.13 149.86 87,635 -1.74(-1.15%)
Dec 04, 2019 150.67 152.26 150.31 151.60 85,726 +1.62(+1.08%)
Dec 03, 2019 149.02 151.11 147.28 149.98 221,543 -0.10(-0.07%)
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.