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 )

196.73 -8.71 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 77.42 78.46 76.48 77.93 126,389 +0.36(+0.46%)
Aug 30, 2010 77.21 78.71 77.13 77.57 84,960 +0.03(+0.04%)
Aug 27, 2010 76.89 78.10 75.39 77.54 117,757 +1.11(+1.45%)
Aug 26, 2010 77.26 77.68 76.23 76.43 68,740 -0.84(-1.09%)
Aug 25, 2010 75.86 77.50 75.17 77.27 52,082 +1.04(+1.36%)
Aug 24, 2010 75.99 77.17 75.21 76.23 128,667 -0.67(-0.87%)
Aug 23, 2010 77.23 77.74 76.38 76.90 86,315 -0.03(-0.04%)
Aug 20, 2010 75.52 77.56 75.45 76.93 109,925 +1.01(+1.33%)
Aug 19, 2010 75.56 76.31 74.26 75.92 91,851 +0.01(+0.01%)
Aug 18, 2010 75.64 77.18 74.84 75.91 112,088 -0.01(-0.01%)
Aug 17, 2010 74.28 76.44 73.87 75.92 118,102 +2.33(+3.17%)
Aug 16, 2010 74.01 74.74 72.42 73.59 78,050 -0.71(-0.96%)
Aug 13, 2010 74.27 75.04 74.10 74.30 73,719 -0.35(-0.47%)
Aug 12, 2010 74.17 74.99 73.58 74.65 77,738 -0.47(-0.63%)
Aug 11, 2010 75.01 75.91 74.26 75.12 141,324 -1.07(-1.40%)
Aug 10, 2010 76.61 77.13 75.07 76.19 73,373 -1.21(-1.56%)
Aug 09, 2010 77.84 78.00 76.53 77.40 106,629 -0.02(-0.03%)
Aug 06, 2010 76.84 77.55 75.80 77.42 125,183 +0.04(+0.05%)
Aug 05, 2010 78.35 78.50 77.28 77.38 125,295 -1.75(-2.21%)
Aug 04, 2010 79.31 80.07 78.06 79.13 266,091 -0.13(-0.16%)
Aug 03, 2010 85.22 85.23 78.71 79.26 555,022 -5.12(-6.07%)
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.