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 )

1,892.63 -26.53 (-1.38%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 645.01 669.00 637.43 664.50 858,358 -4.49(-0.67%)
Jun 29, 2021 650.00 692.99 647.00 668.99 1,611,188 +44.82(+7.18%)
Jun 28, 2021 570.33 629.51 565.87 624.17 1,729,381 +74.12(+13.48%)
Jun 25, 2021 567.46 571.21 539.81 550.05 1,004,665 -31.83(-5.47%)
Jun 24, 2021 570.00 590.00 561.00 581.88 792,018 +28.88(+5.22%)
Jun 23, 2021 579.48 586.56 551.23 553.00 1,053,375 -0.72(-0.13%)
Jun 22, 2021 535.01 564.20 513.02 553.72 2,566,250 -29.95(-5.13%)
Jun 21, 2021 599.17 614.00 577.00 583.67 1,377,280 -62.79(-9.71%)
Jun 18, 2021 618.44 647.65 615.52 646.46 1,543,717 +15.65(+2.48%)
Jun 17, 2021 617.40 642.00 612.55 630.81 888,343 +10.99(+1.77%)
Jun 16, 2021 616.65 639.88 608.84 619.82 1,038,830 -10.72(-1.70%)
Jun 15, 2021 602.05 635.82 589.17 630.54 1,309,172 +32.05(+5.36%)
Jun 14, 2021 544.00 605.69 544.00 598.49 1,552,149 +82.05(+15.89%)
Jun 11, 2021 513.00 520.97 504.00 516.44 502,037 +7.79(+1.53%)
Jun 10, 2021 512.39 529.87 495.91 508.65 953,830 -4.34(-0.85%)
Jun 09, 2021 470.00 515.67 455.59 512.99 1,483,856 +53.61(+11.67%)
Jun 08, 2021 458.00 461.89 427.93 459.38 1,093,885 -10.43(-2.22%)
Jun 07, 2021 482.50 488.55 464.07 469.81 605,023 -14.86(-3.07%)
Jun 04, 2021 481.70 485.99 474.00 484.67 317,176 -3.97(-0.81%)
Jun 03, 2021 501.20 501.98 484.00 488.64 397,100 -9.86(-1.98%)
Jun 02, 2021 483.00 501.30 478.72 498.50 352,884 +20.74(+4.34%)
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.