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 )

1,704.56 -214.60 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 142.52 143.81 141.50 143.29 146,600 +1.90(+1.34%)
Aug 29, 2019 140.69 142.11 139.45 141.39 83,321 +1.93(+1.38%)
Aug 28, 2019 138.50 139.98 136.87 139.46 106,259 +0.74(+0.53%)
Aug 27, 2019 140.45 141.21 138.00 138.72 109,796 -0.90(-0.64%)
Aug 26, 2019 139.17 140.08 137.80 139.62 76,762 +1.51(+1.09%)
Aug 23, 2019 140.59 142.28 137.61 138.11 46,200 -3.11(-2.20%)
Aug 22, 2019 140.70 142.56 140.33 141.22 50,361 +0.33(+0.23%)
Aug 21, 2019 141.66 142.90 140.84 140.89 146,094 +0.38(+0.27%)
Aug 20, 2019 139.77 141.75 137.12 140.51 69,506 +0.76(+0.54%)
Aug 19, 2019 138.82 140.70 136.71 139.75 100,562 +2.42(+1.76%)
Aug 16, 2019 137.29 138.06 135.87 137.33 264,800 +0.94(+0.69%)
Aug 15, 2019 137.99 138.25 135.90 136.39 81,736 -1.56(-1.13%)
Aug 14, 2019 137.11 139.34 135.53 137.95 130,219 -0.78(-0.56%)
Aug 13, 2019 140.42 142.00 138.21 138.73 143,984 -2.01(-1.43%)
Aug 12, 2019 139.59 140.94 138.02 140.74 142,714 +0.04(+0.03%)
Aug 09, 2019 139.47 143.56 138.96 140.70 82,300 +0.43(+0.31%)
Aug 08, 2019 138.87 141.40 138.71 140.27 126,553 +1.92(+1.39%)
Aug 07, 2019 132.45 139.24 131.14 138.35 120,276 +4.25(+3.17%)
Aug 06, 2019 134.15 135.89 132.59 134.10 130,004 +1.58(+1.19%)
Aug 05, 2019 132.46 134.79 130.61 132.52 116,815 -1.78(-1.33%)
Aug 02, 2019 134.95 137.43 133.15 134.30 152,500 -1.18(-0.87%)
Aug 01, 2019 137.00 139.08 134.50 135.48 126,304 -1.25(-0.91%)
Jul 31, 2019 127.00 140.72 127.00 136.73 377,993 +11.73(+9.38%)
Jul 30, 2019 121.41 125.00 121.16 125.00 112,170 +2.82(+2.31%)
Jul 29, 2019 123.13 124.04 121.13 122.18 127,703 -1.14(-0.92%)
Jul 26, 2019 122.59 123.84 122.45 123.32 83,400 +1.13(+0.92%)
Jul 25, 2019 122.43 122.59 121.11 122.19 49,611 -0.54(-0.44%)
Jul 24, 2019 120.99 122.73 120.53 122.73 66,028 +1.15(+0.95%)
Jul 23, 2019 122.81 122.81 121.10 121.58 63,948 -0.67(-0.55%)
Jul 22, 2019 121.83 122.90 121.48 122.25 75,375 +0.50(+0.41%)
Jul 19, 2019 122.97 123.41 121.75 121.75 82,300 -0.91(-0.74%)
Jul 18, 2019 122.21 123.00 120.86 122.66 109,788 +0.15(+0.12%)
Jul 17, 2019 124.24 125.00 122.09 122.51 112,048 -1.99(-1.60%)
Jul 16, 2019 123.41 124.73 123.08 124.50 105,053 +0.88(+0.71%)
Jul 15, 2019 122.97 124.72 122.81 123.62 99,846 +0.60(+0.49%)
Jul 12, 2019 122.79 123.42 120.50 123.02 123,700 +0.23(+0.19%)
Jul 11, 2019 123.01 123.93 122.29 122.79 129,986 -0.17(-0.14%)
Jul 10, 2019 124.37 125.56 122.76 122.96 131,769 -1.03(-0.83%)
Jul 09, 2019 125.94 126.97 123.64 123.99 227,903 -3.97(-3.10%)
Jul 08, 2019 139.20 139.20 125.34 127.96 359,455 -12.28(-8.76%)
Jul 05, 2019 140.29 140.91 137.56 140.24 64,300 -0.92(-0.65%)
Jul 03, 2019 140.55 142.21 139.95 141.16 42,400 +0.66(+0.47%)
Jul 02, 2019 140.77 141.32 139.39 140.50 71,825 +0.47(+0.34%)
Jul 01, 2019 143.00 144.31 139.80 140.03 169,495 -3.28(-2.29%)
Jun 28, 2019 141.50 143.93 140.03 143.31 457,400 +2.28(+1.62%)
Jun 27, 2019 139.29 142.10 139.29 141.03 81,309 +1.91(+1.37%)
Jun 26, 2019 140.02 140.30 138.72 139.12 83,074 -1.04(-0.74%)
Jun 25, 2019 141.55 141.55 139.10 140.16 114,721 -1.42(-1.00%)
Jun 24, 2019 146.85 147.46 141.07 141.58 130,010 -5.14(-3.50%)
Jun 21, 2019 147.27 149.58 144.08 146.72 737,800 -1.17(-0.79%)
Jun 20, 2019 149.58 149.88 147.00 147.89 118,294 +0.22(+0.15%)
Jun 19, 2019 145.58 148.80 143.86 147.67 165,763 +2.08(+1.43%)
Jun 18, 2019 142.32 147.68 142.32 145.59 193,876 +4.34(+3.07%)
Jun 17, 2019 134.33 148.50 134.33 141.25 329,387 +7.60(+5.69%)
Jun 14, 2019 131.48 133.98 130.97 133.65 64,800 +1.60(+1.21%)
Jun 13, 2019 133.29 137.41 131.30 132.05 141,356 -0.63(-0.47%)
Jun 12, 2019 133.82 133.82 131.31 132.68 89,272 -1.46(-1.09%)
Jun 11, 2019 137.37 137.69 133.47 134.14 60,143 -2.41(-1.76%)
Jun 10, 2019 138.30 141.01 136.26 136.55 94,158 -0.59(-0.43%)
Jun 07, 2019 134.89 137.26 134.52 137.14 57,400 +2.73(+2.03%)
Jun 06, 2019 134.30 134.97 132.53 134.41 60,916 +0.03(+0.02%)
Jun 05, 2019 134.33 135.68 133.29 134.38 64,289 +0.56(+0.42%)
Jun 04, 2019 132.01 133.88 131.01 133.82 59,025 +2.92(+2.23%)
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.