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 )

1,732.99 -186.17 (-9.70%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 139.41 141.35 137.54 141.30 139,267 +2.30(+1.65%)
Apr 28, 2011 139.57 140.93 136.80 139.00 113,401 -1.04(-0.74%)
Apr 27, 2011 133.90 140.84 132.10 140.04 254,104 +8.65(+6.58%)
Apr 26, 2011 130.47 131.60 127.50 131.39 89,577 +1.35(+1.04%)
Apr 25, 2011 131.75 132.42 129.31 130.04 67,032 -1.64(-1.25%)
Apr 21, 2011 132.24 132.98 131.00 131.68 34,368 -0.11(-0.08%)
Apr 20, 2011 127.58 133.38 127.58 131.79 163,747 +5.91(+4.69%)
Apr 19, 2011 127.30 128.12 124.51 125.88 73,298 -0.98(-0.77%)
Apr 18, 2011 126.88 129.32 125.87 126.86 62,797 -2.14(-1.66%)
Apr 15, 2011 130.03 130.50 127.55 129.00 84,188 -1.00(-0.77%)
Apr 14, 2011 128.66 130.36 126.50 130.00 88,543 +0.02(+0.02%)
Apr 13, 2011 130.00 131.58 126.88 129.98 55,716 +0.85(+0.66%)
Apr 12, 2011 130.52 131.50 128.97 129.13 76,963 -2.25(-1.71%)
Apr 11, 2011 131.88 133.00 130.00 131.38 61,858 -0.76(-0.58%)
Apr 08, 2011 133.60 133.76 130.83 132.14 50,744 -1.32(-0.99%)
Apr 07, 2011 134.14 135.65 132.36 133.46 77,891 -1.02(-0.76%)
Apr 06, 2011 138.41 140.00 133.84 134.48 49,605 -2.87(-2.09%)
Apr 05, 2011 137.40 138.35 135.35 137.35 81,000 -0.57(-0.41%)
Apr 04, 2011 138.10 141.19 136.90 137.92 82,591 +0.27(+0.20%)
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.