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 (%)
May 31, 2002 12.40 13.00 11.70 12.30 74,440 -1.10(-8.21%)
May 28, 2002 14.30 14.50 13.30 13.40 31,080 -0.89(-6.23%)
May 27, 2002 14.90 14.90 13.51 14.29 29,350 +0.00(+0.00%)
May 24, 2002 14.90 14.90 13.51 14.29 29,350 -0.21(-1.45%)
May 23, 2002 14.50 14.80 13.60 14.50 20,410 +0.40(+2.84%)
May 22, 2002 14.00 14.90 13.50 14.10 18,530 -0.60(-4.08%)
May 21, 2002 15.30 15.70 14.50 14.70 15,690 -0.60(-3.92%)
May 20, 2002 15.60 16.00 14.90 15.30 25,690 +0.40(+2.68%)
May 17, 2002 16.70 16.90 14.00 14.90 75,280 -1.20(-7.45%)
May 16, 2002 17.50 17.50 16.00 16.10 31,910 -1.11(-6.45%)
May 15, 2002 17.81 18.90 16.70 17.21 34,370 +0.31(+1.83%)
May 14, 2002 17.90 18.60 16.80 16.90 27,920 -1.00(-5.59%)
May 13, 2002 16.20 17.90 16.10 17.90 24,660 +1.60(+9.82%)
May 10, 2002 17.80 18.40 15.60 16.30 50,000 -1.30(-7.39%)
May 09, 2002 18.50 18.50 17.00 17.60 12,430 -0.90(-4.86%)
May 08, 2002 18.00 18.80 16.80 18.50 26,400 +1.70(+10.12%)
May 07, 2002 16.00 18.90 15.60 16.80 30,090 +0.40(+2.44%)
May 06, 2002 18.60 19.20 16.00 16.40 28,470 -2.80(-14.58%)
May 03, 2002 18.40 19.20 17.60 19.20 21,930 +0.40(+2.13%)
May 02, 2002 19.20 19.20 17.90 18.80 17,350 -0.29(-1.52%)
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.