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 )

195.35 -15.42 (-7.32%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 39.40 40.33 38.83 40.18 322,500 +1.02(+2.60%)
Jul 29, 2004 38.00 39.39 37.94 39.16 495,300 +1.10(+2.89%)
Jul 28, 2004 36.15 38.31 36.01 38.06 1,413,600 +0.47(+1.25%)
Jul 27, 2004 36.59 38.00 36.25 37.59 660,300 +1.10(+3.01%)
Jul 26, 2004 35.67 36.54 35.55 36.49 377,500 +1.28(+3.64%)
Jul 23, 2004 37.17 37.28 34.85 35.21 413,800 -2.17(-5.81%)
Jul 22, 2004 37.45 37.97 36.49 37.38 154,700 -0.42(-1.11%)
Jul 21, 2004 38.52 39.08 37.07 37.80 253,700 -0.95(-2.45%)
Jul 20, 2004 37.26 38.79 37.20 38.75 265,400 +1.35(+3.61%)
Jul 19, 2004 37.20 37.83 36.76 37.40 226,000 +0.26(+0.70%)
Jul 16, 2004 38.38 38.82 36.72 37.14 328,000 -1.42(-3.68%)
Jul 15, 2004 38.71 39.32 38.28 38.56 178,300 -0.08(-0.21%)
Jul 14, 2004 38.21 39.45 37.72 38.64 275,100 +0.14(+0.36%)
Jul 13, 2004 38.50 39.44 37.76 38.50 307,900 -0.05(-0.13%)
Jul 12, 2004 38.36 38.72 37.49 38.55 289,900 +0.05(+0.13%)
Jul 09, 2004 38.10 39.79 38.04 38.50 210,400 +0.49(+1.29%)
Jul 08, 2004 38.10 38.81 37.44 38.01 365,400 -0.72(-1.86%)
Jul 07, 2004 38.22 39.48 38.22 38.73 505,400 +0.29(+0.75%)
Jul 06, 2004 40.00 40.20 38.10 38.44 637,600 -2.27(-5.58%)
Jul 02, 2004 41.40 41.61 40.08 40.71 317,300 -0.82(-1.97%)
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.