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 )

224.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 102.67 103.90 102.35 103.82 343,674 +1.14(+1.11%)
May 30, 2007 102.64 103.25 101.40 102.68 355,518 -0.82(-0.79%)
May 29, 2007 103.33 108.80 102.28 103.50 252,914 +0.50(+0.49%)
May 25, 2007 101.20 103.50 101.20 103.00 153,150 +1.87(+1.85%)
May 24, 2007 102.82 104.42 100.66 101.13 300,051 -1.97(-1.91%)
May 23, 2007 105.18 105.37 102.82 103.10 231,937 -1.74(-1.66%)
May 22, 2007 103.31 105.46 102.77 104.84 243,219 +1.32(+1.28%)
May 21, 2007 103.37 104.49 101.72 103.52 279,448 -0.31(-0.30%)
May 18, 2007 101.24 104.03 99.81 103.83 371,848 +2.78(+2.75%)
May 17, 2007 100.00 102.63 99.66 101.05 328,201 +0.73(+0.73%)
May 16, 2007 103.15 103.15 99.28 100.32 539,662 -2.71(-2.63%)
May 15, 2007 102.00 103.06 101.40 103.03 451,759 +0.47(+0.46%)
May 14, 2007 103.36 104.03 101.42 102.56 424,008 -1.17(-1.13%)
May 11, 2007 103.50 103.76 102.27 103.73 251,109 +0.64(+0.62%)
May 10, 2007 104.52 106.00 102.95 103.09 340,667 -2.33(-2.21%)
May 09, 2007 101.41 106.20 101.41 105.42 794,310 +2.65(+2.58%)
May 08, 2007 98.35 104.09 96.83 102.77 2,324,742 -12.87(-11.13%)
May 07, 2007 116.41 117.92 115.01 115.64 122,667 -1.03(-0.88%)
May 04, 2007 116.26 117.31 115.36 116.67 102,802 +0.61(+0.53%)
May 03, 2007 115.72 118.27 115.72 116.06 171,553 +0.55(+0.48%)
May 02, 2007 115.50 116.96 114.55 115.51 172,427 +0.23(+0.20%)
May 01, 2007 114.77 115.70 112.42 115.28 212,681 +1.52(+1.34%)
Apr 30, 2007 115.28 115.49 113.13 113.76 210,776 -2.14(-1.85%)
Apr 27, 2007 117.03 118.35 115.81 115.90 311,775 -1.60(-1.36%)
Apr 26, 2007 115.82 119.49 114.66 117.50 401,657 +1.42(+1.22%)
Apr 25, 2007 115.93 117.11 114.58 116.08 278,515 -0.45(-0.39%)
Apr 24, 2007 116.50 117.97 115.12 116.53 264,158 +0.37(+0.32%)
Apr 23, 2007 116.71 118.75 116.02 116.16 245,067 -0.95(-0.81%)
Apr 20, 2007 119.49 119.49 116.51 117.11 338,111 -1.10(-0.93%)
Apr 19, 2007 117.64 119.39 116.42 118.21 199,109 +0.11(+0.09%)
Apr 18, 2007 116.48 119.13 116.48 118.10 269,965 +1.57(+1.35%)
Apr 17, 2007 119.31 119.31 116.31 116.53 401,756 -2.36(-1.99%)
Apr 16, 2007 114.91 118.89 114.91 118.89 281,083 +3.23(+2.79%)
Apr 13, 2007 115.87 117.03 114.50 115.66 483,205 -0.39(-0.34%)
Apr 12, 2007 119.33 120.50 115.38 116.05 780,352 -8.23(-6.62%)
Apr 11, 2007 123.92 124.55 122.78 124.28 146,866 +0.43(+0.35%)
Apr 10, 2007 122.75 124.06 122.73 123.85 108,206 +0.67(+0.54%)
Apr 09, 2007 124.29 124.78 122.51 123.18 179,818 -0.92(-0.74%)
Apr 05, 2007 126.00 126.00 122.76 124.10 250,777 -1.92(-1.52%)
Apr 04, 2007 127.17 127.76 125.79 126.02 231,124 -0.94(-0.74%)
Apr 03, 2007 126.58 127.59 126.49 126.96 121,681 +0.59(+0.47%)
Apr 02, 2007 126.29 127.39 125.68 126.37 89,005 -0.02(-0.02%)
Mar 30, 2007 127.32 128.84 126.00 126.39 115,553 -1.06(-0.83%)
Mar 29, 2007 127.72 127.97 126.09 127.45 121,540 +0.47(+0.37%)
Mar 28, 2007 127.50 128.32 126.11 126.98 151,325 -1.28(-1.00%)
Mar 27, 2007 128.24 128.52 127.21 128.26 139,046 -0.64(-0.50%)
Mar 26, 2007 128.59 129.42 127.64 128.90 143,309 +0.12(+0.09%)
Mar 23, 2007 128.45 130.30 128.39 128.78 145,709 -0.22(-0.17%)
Mar 22, 2007 129.97 130.78 128.06 129.00 226,976 +0.02(+0.02%)
Mar 21, 2007 126.09 129.79 125.16 128.98 217,457 +2.58(+2.04%)
Mar 20, 2007 123.49 126.56 123.49 126.40 164,950 +2.40(+1.94%)
Mar 19, 2007 123.15 124.44 122.33 124.00 186,971 +1.43(+1.17%)
Mar 16, 2007 124.00 124.32 121.60 122.57 193,550 -1.44(-1.16%)
Mar 15, 2007 123.71 124.57 122.56 124.01 99,023 +0.01(+0.01%)
Mar 14, 2007 123.55 124.01 120.55 124.00 322,258 +0.91(+0.74%)
Mar 13, 2007 126.58 126.48 123.00 123.09 267,532 -3.49(-2.76%)
Mar 12, 2007 126.37 126.92 123.66 126.58 217,301 +2.71(+2.19%)
Mar 09, 2007 125.03 125.25 121.73 123.87 212,899 -0.69(-0.55%)
Mar 08, 2007 124.23 125.76 123.51 124.56 148,100 +1.81(+1.47%)
Mar 07, 2007 124.70 125.11 122.75 122.75 285,149 -2.46(-1.96%)
Mar 06, 2007 123.90 125.67 123.64 125.21 158,494 +2.91(+2.38%)
Mar 05, 2007 122.71 124.61 122.10 122.30 186,550 -1.13(-0.92%)
Mar 02, 2007 124.40 125.56 122.69 123.43 199,035 -1.82(-1.45%)
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.