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 )

1,663.20 -255.96 (-13.34%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 205.82 206.99 202.32 203.85 131,861 -0.96(-0.47%)
Jul 30, 2015 205.28 207.80 203.16 204.81 139,171 +0.33(+0.16%)
Jul 29, 2015 202.88 206.90 202.03 204.48 154,935 +2.47(+1.22%)
Jul 28, 2015 205.00 207.27 184.24 202.01 565,887 +23.84(+13.38%)
Jul 27, 2015 180.67 180.67 175.85 178.17 115,917 -3.26(-1.80%)
Jul 24, 2015 179.61 182.09 179.35 181.43 67,162 +1.61(+0.90%)
Jul 23, 2015 184.59 184.90 179.33 179.82 46,316 -3.90(-2.12%)
Jul 22, 2015 179.88 184.85 179.88 183.72 56,021 +2.22(+1.22%)
Jul 21, 2015 182.38 185.51 178.05 181.50 106,919 -2.50(-1.36%)
Jul 20, 2015 186.78 187.39 183.28 184.00 99,540 -1.63(-0.88%)
Jul 17, 2015 186.60 186.60 184.23 185.63 43,073 -0.67(-0.36%)
Jul 16, 2015 183.22 187.10 183.22 186.30 79,383 +3.43(+1.88%)
Jul 15, 2015 180.36 184.47 179.20 182.87 95,618 +2.17(+1.20%)
Jul 14, 2015 176.80 181.75 176.03 180.70 83,101 +3.60(+2.03%)
Jul 13, 2015 176.40 177.92 175.97 177.10 100,547 +1.40(+0.80%)
Jul 10, 2015 176.54 176.77 174.55 175.70 48,898 +1.26(+0.72%)
Jul 09, 2015 174.14 177.00 172.26 174.44 96,557 +2.22(+1.29%)
Jul 08, 2015 172.02 174.24 171.01 172.22 85,459 -1.38(-0.79%)
Jul 07, 2015 171.96 174.00 168.63 173.60 117,162 +1.13(+0.66%)
Jul 06, 2015 170.87 173.08 170.01 172.47 92,156 -0.10(-0.06%)
Jul 02, 2015 169.56 172.57 172.57 172.57 66,400 +2.51(+1.48%)
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.