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 )

1,704.56 -214.60 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 41.95 43.00 41.33 42.70 436,800 +0.75(+1.79%)
Jun 29, 2004 42.69 43.35 41.86 41.95 449,200 -0.94(-2.19%)
Jun 28, 2004 45.00 45.00 42.40 42.89 650,600 -2.56(-5.63%)
Jun 25, 2004 42.81 45.47 42.57 45.45 586,600 +2.67(+6.24%)
Jun 24, 2004 42.80 43.73 42.36 42.78 380,900 -0.71(-1.63%)
Jun 23, 2004 43.09 43.66 42.60 43.49 285,700 +0.50(+1.16%)
Jun 22, 2004 42.75 43.05 41.60 42.99 282,000 +0.39(+0.92%)
Jun 21, 2004 42.28 43.00 42.21 42.60 321,200 +0.24(+0.57%)
Jun 18, 2004 41.15 43.09 41.00 42.36 598,100 +1.38(+3.37%)
Jun 17, 2004 41.02 42.21 40.71 40.98 694,000 -0.27(-0.65%)
Jun 16, 2004 43.93 44.05 41.13 41.25 1,317,300 -2.86(-6.48%)
Jun 15, 2004 44.93 45.49 43.90 44.11 445,300 +0.18(+0.41%)
Jun 14, 2004 45.50 45.54 43.51 43.93 343,900 -1.64(-3.60%)
Jun 10, 2004 46.30 46.69 45.17 45.57 270,800 -0.26(-0.57%)
Jun 09, 2004 47.95 48.45 45.81 45.83 380,200 -2.20(-4.58%)
Jun 08, 2004 47.85 48.61 47.64 48.03 240,700 +0.21(+0.44%)
Jun 07, 2004 47.17 48.00 47.17 47.82 252,500 +0.99(+2.11%)
Jun 04, 2004 47.23 47.44 46.35 46.83 303,900 +0.33(+0.71%)
Jun 03, 2004 48.34 48.34 46.47 46.50 247,800 -2.04(-4.20%)
Jun 02, 2004 48.80 49.20 48.21 48.54 203,400 -0.45(-0.92%)
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.