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 (%)
Apr 30, 2009 39.83 40.34 38.78 38.91 78,180 -0.72(-1.82%)
Apr 29, 2009 39.41 40.10 38.88 39.63 52,764 +0.35(+0.89%)
Apr 28, 2009 38.26 39.78 38.26 39.28 130,134 +0.44(+1.13%)
Apr 27, 2009 38.87 40.17 38.57 38.84 93,049 -0.57(-1.45%)
Apr 24, 2009 39.53 40.23 38.81 39.41 132,100 +0.08(+0.20%)
Apr 23, 2009 39.19 39.53 38.47 39.33 86,563 +0.37(+0.95%)
Apr 22, 2009 38.83 40.20 38.83 38.96 85,543 -0.36(-0.92%)
Apr 21, 2009 38.83 39.62 38.77 39.32 81,405 +0.39(+1.00%)
Apr 20, 2009 39.29 39.86 38.19 38.93 142,588 -1.06(-2.65%)
Apr 17, 2009 39.83 40.00 39.40 39.99 78,766 +0.29(+0.73%)
Apr 16, 2009 39.32 40.26 38.10 39.70 136,601 +0.83(+2.14%)
Apr 15, 2009 38.68 39.27 38.45 38.87 75,783 +0.20(+0.52%)
Apr 14, 2009 38.57 39.26 37.82 38.67 133,346 -0.40(-1.02%)
Apr 13, 2009 38.44 39.35 38.06 39.07 104,540 +0.40(+1.03%)
Apr 09, 2009 38.05 39.00 37.93 38.67 76,349 +0.94(+2.49%)
Apr 08, 2009 36.63 38.42 35.73 37.73 117,884 +0.36(+0.96%)
Apr 07, 2009 37.59 38.56 37.37 37.37 57,844 -0.80(-2.10%)
Apr 06, 2009 37.62 38.36 36.61 38.17 118,847 +0.04(+0.10%)
Apr 03, 2009 37.38 38.19 37.29 38.13 62,432 +0.66(+1.76%)
Apr 02, 2009 36.68 37.87 36.18 37.47 136,557 +1.34(+3.71%)
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.