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 )

205.44 +17.13 (+9.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 75.10 77.00 75.10 77.00 313,473 +1.60(+2.12%)
Aug 30, 2005 75.56 75.83 74.91 75.40 252,662 -0.08(-0.11%)
Aug 29, 2005 74.15 75.77 73.25 75.48 292,494 +1.38(+1.86%)
Aug 26, 2005 73.81 74.43 73.29 74.10 343,099 +0.11(+0.15%)
Aug 25, 2005 76.26 76.42 73.47 73.99 501,682 -1.70(-2.25%)
Aug 24, 2005 76.47 78.00 75.46 75.69 330,479 -1.01(-1.32%)
Aug 23, 2005 77.40 78.35 76.25 76.70 354,393 -0.98(-1.26%)
Aug 22, 2005 75.80 77.93 75.12 77.68 564,975 +2.26(+3.00%)
Aug 19, 2005 76.48 77.08 75.06 75.42 364,803 -0.73(-0.96%)
Aug 18, 2005 77.00 77.40 75.99 76.15 305,447 -1.19(-1.54%)
Aug 17, 2005 77.20 77.95 76.30 77.34 346,164 +0.94(+1.23%)
Aug 16, 2005 79.76 80.13 75.76 76.40 1,134,075 -5.00(-6.14%)
Aug 15, 2005 76.70 82.05 76.34 81.40 1,281,539 +5.08(+6.66%)
Aug 12, 2005 77.20 77.20 75.92 76.32 331,892 -0.81(-1.05%)
Aug 11, 2005 75.52 77.75 75.15 77.13 506,539 +2.02(+2.69%)
Aug 10, 2005 75.50 76.89 74.67 75.11 760,129 +1.75(+2.39%)
Aug 09, 2005 73.35 74.30 72.52 73.36 291,252 +0.70(+0.96%)
Aug 08, 2005 74.11 74.76 72.30 72.66 362,883 -0.73(-0.99%)
Aug 05, 2005 75.00 75.75 72.66 73.39 464,051 -1.98(-2.63%)
Aug 04, 2005 76.34 77.00 75.17 75.37 336,689 -1.08(-1.41%)
Aug 03, 2005 77.74 78.74 76.42 76.45 561,480 -1.76(-2.25%)
Aug 02, 2005 78.15 79.89 77.56 78.21 605,232 -0.04(-0.05%)
Aug 01, 2005 77.76 79.11 75.28 78.25 1,023,063 +1.10(+1.43%)
Jul 29, 2005 76.05 80.35 75.60 77.15 4,969,915 +10.97(+16.58%)
Jul 28, 2005 65.57 66.94 65.06 66.18 620,901 +0.68(+1.04%)
Jul 27, 2005 67.36 67.36 65.31 65.50 764,629 -4.10(-5.89%)
Jul 26, 2005 68.89 70.50 68.89 69.60 559,200 +0.85(+1.24%)
Jul 25, 2005 67.99 69.96 67.90 68.75 614,703 +0.95(+1.40%)
Jul 22, 2005 68.97 68.97 66.08 67.80 658,851 -1.45(-2.09%)
Jul 21, 2005 70.48 70.55 69.13 69.25 368,860 -1.08(-1.54%)
Jul 20, 2005 69.37 71.15 68.93 70.33 453,639 +0.33(+0.47%)
Jul 19, 2005 67.56 70.05 66.75 70.00 863,117 +2.78(+4.14%)
Jul 18, 2005 66.84 67.92 66.50 67.22 860,910 -0.60(-0.88%)
Jul 15, 2005 64.73 68.08 63.68 67.82 1,366,176 +3.78(+5.90%)
Jul 14, 2005 59.10 65.00 59.10 64.04 1,406,454 +6.02(+10.38%)
Jul 13, 2005 58.03 58.36 57.46 58.02 239,356 -0.21(-0.36%)
Jul 12, 2005 59.26 59.26 57.75 58.23 352,977 -0.49(-0.83%)
Jul 11, 2005 58.03 60.19 58.01 58.72 556,770 +0.57(+0.98%)
Jul 08, 2005 55.17 59.04 55.17 58.15 717,616 +2.65(+4.77%)
Jul 07, 2005 54.00 55.57 53.75 55.50 236,497 +1.29(+2.38%)
Jul 06, 2005 54.46 55.00 54.21 54.21 136,800 -0.10(-0.18%)
Jul 05, 2005 53.85 54.69 53.34 54.31 242,000 +0.31(+0.57%)
Jul 01, 2005 53.57 54.01 53.00 54.00 184,700 +0.96(+1.81%)
Jun 30, 2005 53.43 53.95 52.91 53.04 195,656 +0.01(+0.02%)
Jun 29, 2005 53.29 53.67 52.84 53.03 142,764 +0.14(+0.26%)
Jun 28, 2005 52.01 53.54 52.01 52.89 212,732 +0.70(+1.34%)
Jun 27, 2005 53.11 53.11 51.73 52.19 262,195 -0.70(-1.32%)
Jun 24, 2005 54.33 54.70 52.56 52.89 664,936 -1.17(-2.16%)
Jun 23, 2005 54.36 55.35 53.77 54.06 620,220 +1.31(+2.48%)
Jun 22, 2005 52.53 53.16 51.69 52.75 247,857 +0.54(+1.03%)
Jun 21, 2005 51.53 52.50 51.10 52.21 211,393 +1.00(+1.95%)
Jun 20, 2005 50.30 51.46 50.30 51.21 280,022 +0.81(+1.61%)
Jun 17, 2005 50.46 51.51 49.50 50.40 441,280 -1.31(-2.53%)
Jun 16, 2005 52.12 52.12 51.42 51.71 138,383 -0.29(-0.56%)
Jun 15, 2005 51.64 52.16 50.74 52.00 236,429 +0.23(+0.44%)
Jun 14, 2005 51.86 52.09 51.28 51.77 154,290 +0.01(+0.02%)
Jun 13, 2005 51.45 52.08 51.20 51.76 148,870 +0.07(+0.14%)
Jun 10, 2005 51.94 52.49 51.20 51.69 162,464 -0.10(-0.19%)
Jun 09, 2005 51.27 52.25 50.72 51.79 142,461 +0.68(+1.33%)
Jun 08, 2005 51.00 51.92 50.65 51.11 203,000 +0.00(+0.00%)
Jun 07, 2005 51.20 52.78 50.65 51.11 493,511 -1.49(-2.83%)
Jun 06, 2005 51.60 52.77 50.07 52.60 717,329 +0.77(+1.49%)
Jun 03, 2005 55.03 55.42 51.60 51.83 1,209,776 -3.66(-6.60%)
Jun 02, 2005 55.70 55.70 55.14 55.49 410,357 -0.18(-0.32%)
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.