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 )

663.00 USD -37.90 (-5.41%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 157.53 160.75 157.00 159.37 122,288 -0.12(-0.08%)
Jul 28, 2011 163.03 164.78 159.16 159.49 138,230 -3.64(-2.23%)
Jul 27, 2011 166.37 168.01 161.38 163.13 122,239 -3.99(-2.39%)
Jul 26, 2011 169.50 172.45 166.13 167.12 166,823 -2.30(-1.36%)
Jul 25, 2011 169.68 173.49 168.98 169.42 196,233 -2.26(-1.32%)
Jul 22, 2011 171.47 173.89 170.34 171.68 104,716 +1.10(+0.64%)
Jul 21, 2011 174.25 175.80 170.12 170.58 152,858 -3.52(-2.02%)
Jul 20, 2011 176.62 177.40 172.52 174.10 59,136 -1.88(-1.07%)
Jul 19, 2011 170.56 178.58 170.01 175.98 236,010 +7.17(+4.25%)
Jul 18, 2011 169.43 169.98 164.32 168.81 242,195 -0.88(-0.52%)
Jul 15, 2011 170.10 176.45 168.26 169.69 316,990 -1.62(-0.95%)
Jul 14, 2011 166.07 172.00 165.00 171.31 340,387 +8.09(+4.96%)
Jul 13, 2011 157.75 165.22 157.68 163.22 169,082 +6.59(+4.21%)
Jul 12, 2011 159.78 161.93 156.06 156.63 214,106 -3.29(-2.06%)
Jul 11, 2011 163.02 165.53 159.60 159.92 197,190 -4.80(-2.91%)
Jul 08, 2011 164.20 165.71 163.66 164.72 135,940 -1.69(-1.02%)
Jul 07, 2011 167.45 167.50 161.29 166.41 76,475 +0.66(+0.40%)
Jul 06, 2011 167.34 167.44 164.61 165.75 91,008 -1.98(-1.18%)
Jul 05, 2011 166.44 168.55 164.62 167.73 121,329 +1.32(+0.79%)
Jul 01, 2011 162.83 167.00 161.25 166.41 85,733 +3.73(+2.29%)
Jun 30, 2011 162.94 164.82 162.37 162.68 115,329 -0.75(-0.46%)
Jun 29, 2011 162.78 164.06 160.66 163.43 142,373 +0.65(+0.40%)
Jun 28, 2011 162.97 162.98 160.92 162.78 83,500 +2.55(+1.59%)
Jun 27, 2011 158.11 161.21 157.74 160.23 103,110 +2.49(+1.58%)
Jun 24, 2011 155.92 162.63 155.92 157.74 231,757 -1.05(-0.66%)
Jun 23, 2011 150.74 159.29 149.88 158.79 508,830 +9.11(+6.09%)
Jun 22, 2011 147.45 151.45 145.58 149.68 240,502 +4.38(+3.01%)
Jun 21, 2011 140.61 145.43 138.23 145.30 126,959 +5.64(+4.04%)
Jun 20, 2011 139.06 142.30 138.09 139.66 97,566 -0.84(-0.60%)
Jun 17, 2011 143.84 144.90 140.48 140.50 163,514 -2.27(-1.59%)
Jun 16, 2011 141.44 144.71 141.16 142.77 89,962 +1.37(+0.97%)
Jun 15, 2011 141.62 144.51 140.66 141.40 83,519 -1.33(-0.93%)
Jun 14, 2011 140.83 144.56 140.83 142.73 61,113 +2.92(+2.09%)
Jun 13, 2011 140.27 144.93 139.63 139.81 81,100 -0.02(-0.01%)
Jun 10, 2011 141.53 142.58 138.69 139.83 122,077 -2.62(-1.84%)
Jun 09, 2011 142.05 143.63 140.16 142.45 127,091 +1.06(+0.75%)
Jun 08, 2011 140.04 142.25 139.05 141.39 136,236 +0.66(+0.47%)
Jun 07, 2011 142.95 143.79 139.57 140.73 94,224 -1.27(-0.89%)
Jun 06, 2011 145.20 145.20 140.49 142.00 173,997 -1.37(-0.96%)
Jun 03, 2011 140.49 144.24 140.15 143.37 142,478 +9.27(+6.91%)
May 24, 2011 135.97 137.21 133.57 134.10 50,523 -1.32(-0.97%)
May 23, 2011 136.09 137.16 135.14 135.42 107,878 -3.41(-2.46%)
May 20, 2011 137.50 140.91 136.78 138.83 155,119 +0.56(+0.41%)
May 19, 2011 132.29 141.26 132.29 138.27 166,192 +6.77(+5.15%)
May 18, 2011 131.58 134.18 131.05 131.50 49,958 +0.50(+0.38%)
May 17, 2011 131.28 132.71 130.00 131.00 68,763 -0.78(-0.59%)
May 16, 2011 134.70 136.19 131.26 131.78 105,758 -3.52(-2.60%)
May 13, 2011 138.16 138.63 135.22 135.30 56,076 -2.66(-1.93%)
May 12, 2011 135.27 139.66 134.12 137.96 85,145 +1.59(+1.17%)
May 11, 2011 136.49 137.96 135.49 136.37 65,397 -0.28(-0.20%)
May 10, 2011 135.19 137.10 135.15 136.65 78,146 +1.72(+1.27%)
May 09, 2011 135.96 136.40 133.69 134.93 101,111 -0.36(-0.27%)
May 06, 2011 136.19 138.36 134.52 135.29 156,426 +0.52(+0.39%)
May 05, 2011 130.00 139.97 128.22 134.77 444,817 -5.50(-3.92%)
May 04, 2011 137.46 140.71 133.64 140.27 165,445 +3.57(+2.61%)
May 03, 2011 140.53 140.78 135.87 136.70 53,124 -3.99(-2.84%)
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.