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 )

186.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 180.01 180.50 177.18 178.34 45,981 -1.17(-0.65%)
Feb 26, 2015 179.58 181.73 178.08 179.51 33,986 +0.21(+0.12%)
Feb 25, 2015 177.79 180.73 177.41 179.30 36,859 +1.97(+1.11%)
Feb 24, 2015 176.90 179.59 175.50 177.33 44,214 -0.06(-0.03%)
Feb 23, 2015 178.43 179.78 174.77 177.39 96,284 -2.16(-1.20%)
Feb 20, 2015 180.08 180.63 177.34 179.55 30,821 -0.07(-0.04%)
Feb 19, 2015 178.88 180.95 178.47 179.62 40,115 -0.04(-0.02%)
Feb 18, 2015 176.80 180.08 176.80 179.66 65,293 +0.00(+0.00%)
Feb 17, 2015 182.03 182.62 178.48 179.66 26,946 -1.58(-0.87%)
Feb 13, 2015 179.40 181.24 181.24 181.24 52,500 +2.49(+1.39%)
Feb 12, 2015 178.92 180.00 178.04 178.75 78,869 +0.69(+0.39%)
Feb 11, 2015 177.03 178.50 174.16 178.06 104,486 +0.23(+0.13%)
Feb 10, 2015 176.90 181.50 174.30 177.83 156,629 +2.50(+1.43%)
Feb 09, 2015 174.98 177.13 172.54 175.33 83,068 +0.17(+0.10%)
Feb 06, 2015 174.85 177.36 172.67 175.16 167,667 +0.94(+0.54%)
Feb 05, 2015 169.49 175.68 166.75 174.22 155,820 +5.26(+3.11%)
Feb 04, 2015 166.47 170.00 165.02 168.96 126,835 +1.46(+0.87%)
Feb 03, 2015 165.99 170.91 165.67 167.50 97,479 +2.49(+1.51%)
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.