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 )

198.12 +5.11 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 141.01 142.69 139.67 141.50 77,866 +0.31(+0.22%)
Feb 27, 2019 141.51 141.69 140.02 141.19 75,810 -0.61(-0.43%)
Feb 26, 2019 146.14 146.14 141.79 141.80 87,954 -4.39(-3.00%)
Feb 25, 2019 146.34 147.45 144.88 146.19 119,049 +0.78(+0.54%)
Feb 22, 2019 143.14 145.45 142.75 145.41 101,100 +2.28(+1.59%)
Feb 21, 2019 140.39 143.38 140.39 143.13 93,763 +2.71(+1.93%)
Feb 20, 2019 141.88 143.35 140.24 140.42 148,623 -1.49(-1.05%)
Feb 19, 2019 140.78 142.00 140.32 141.91 103,014 +0.85(+0.60%)
Feb 15, 2019 140.75 141.33 139.87 141.06 100,200 +1.00(+0.71%)
Feb 14, 2019 140.34 142.40 139.82 140.06 119,232 -0.37(-0.26%)
Feb 13, 2019 142.55 143.00 139.69 140.43 121,330 -1.68(-1.18%)
Feb 12, 2019 138.09 142.16 137.10 142.11 119,082 +5.31(+3.88%)
Feb 11, 2019 132.87 137.08 132.87 136.80 114,899 +6.02(+4.60%)
Feb 08, 2019 128.41 131.44 128.41 130.78 266,700 +1.64(+1.27%)
Feb 07, 2019 128.15 129.59 127.82 129.14 98,003 +0.87(+0.68%)
Feb 06, 2019 131.93 131.93 128.15 128.27 189,239 -3.88(-2.94%)
Feb 05, 2019 130.00 132.84 129.55 132.15 165,546 +2.10(+1.61%)
Feb 04, 2019 127.00 130.69 127.00 130.05 156,872 +2.01(+1.57%)
Feb 01, 2019 127.77 128.67 127.03 128.04 158,100 +1.15(+0.91%)
Jan 31, 2019 125.94 128.90 125.94 126.89 226,278 -0.48(-0.38%)
Jan 30, 2019 128.10 139.90 125.35 127.37 563,253 -10.90(-7.88%)
Jan 29, 2019 138.48 138.96 136.96 138.27 112,391 -0.24(-0.17%)
Jan 28, 2019 138.22 140.23 133.26 138.51 82,740 -0.89(-0.64%)
Jan 25, 2019 139.05 139.89 138.32 139.40 53,400 +1.12(+0.81%)
Jan 24, 2019 137.39 138.56 135.46 138.28 55,737 +0.80(+0.58%)
Jan 23, 2019 137.23 139.11 136.12 137.48 71,716 +0.24(+0.17%)
Jan 22, 2019 135.73 138.49 135.24 137.24 81,189 +0.92(+0.67%)
Jan 18, 2019 135.12 137.66 127.52 136.32 81,300 +1.44(+1.07%)
Jan 17, 2019 133.60 135.72 133.47 134.88 116,971 +1.04(+0.78%)
Jan 16, 2019 134.49 135.54 133.07 133.84 159,515 -0.47(-0.35%)
Jan 15, 2019 132.22 134.51 132.22 134.31 38,575 +2.20(+1.67%)
Jan 14, 2019 133.24 133.50 130.98 132.11 85,292 -1.75(-1.31%)
Jan 11, 2019 131.72 133.86 131.44 133.86 93,800 +1.35(+1.02%)
Jan 10, 2019 132.30 133.66 131.35 132.51 120,719 +0.93(+0.71%)
Jan 09, 2019 132.29 134.11 131.34 131.58 106,177 -0.73(-0.55%)
Jan 08, 2019 132.13 132.66 129.72 132.31 108,293 +1.08(+0.82%)
Jan 07, 2019 130.39 132.71 130.39 131.23 74,680 +0.83(+0.64%)
Jan 04, 2019 127.45 131.02 126.44 130.40 119,800 +3.83(+3.03%)
Jan 03, 2019 127.76 128.70 125.97 126.57 108,312 -2.00(-1.56%)
Jan 02, 2019 126.04 129.01 126.04 128.57 93,053 +0.82(+0.64%)
Dec 31, 2018 127.09 128.19 125.63 127.75 99,900 +0.87(+0.69%)
Dec 28, 2018 126.55 128.27 125.88 126.88 94,900 +0.93(+0.74%)
Dec 27, 2018 119.84 126.09 119.84 125.95 123,109 +4.86(+4.01%)
Dec 26, 2018 117.04 121.32 116.30 121.09 121,294 +4.39(+3.76%)
Dec 24, 2018 116.07 121.25 115.50 116.70 84,700 +0.12(+0.10%)
Dec 21, 2018 120.92 121.57 116.27 116.58 149,400 -4.03(-3.34%)
Dec 20, 2018 122.36 123.00 119.31 120.61 108,022 -2.22(-1.81%)
Dec 19, 2018 123.35 124.79 121.76 122.83 91,574 -0.52(-0.42%)
Dec 18, 2018 124.19 125.69 122.46 123.35 85,632 +0.53(+0.43%)
Dec 17, 2018 126.69 126.69 122.57 122.82 125,596 -4.10(-3.23%)
Dec 14, 2018 127.27 128.72 126.10 126.92 82,500 -1.18(-0.92%)
Dec 13, 2018 128.40 128.90 127.06 128.10 65,168 +0.25(+0.20%)
Dec 12, 2018 126.66 129.41 125.78 127.85 181,532 +0.86(+0.68%)
Dec 11, 2018 128.99 129.85 125.50 126.99 125,588 -0.65(-0.51%)
Dec 10, 2018 126.83 128.85 126.73 127.64 122,564 +0.06(+0.05%)
Dec 07, 2018 127.65 129.18 126.98 127.58 95,900 -0.07(-0.05%)
Dec 06, 2018 125.26 128.02 125.26 127.65 137,699 +0.94(+0.74%)
Dec 04, 2018 130.60 133.57 126.22 126.71 115,200 -4.36(-3.33%)
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.