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 )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.221 9.300 9.146 9.181 0 -0.05(-0.56%)
Aug 29, 2013 9.164 9.259 9.152 9.233 716,660 +0.04(+0.49%)
Aug 28, 2013 9.250 9.310 9.150 9.188 0 -0.06(-0.64%)
Aug 27, 2013 9.397 9.464 9.235 9.247 594,230 -0.24(-2.51%)
Aug 26, 2013 9.588 9.588 9.424 9.485 0 -0.03(-0.26%)
Aug 23, 2013 9.503 9.959 9.490 9.510 0 +0.02(+0.21%)
Aug 22, 2013 9.500 9.517 9.368 9.490 387,610 +0.08(+0.82%)
Aug 21, 2013 9.488 9.556 9.387 9.413 457,270 -0.08(-0.81%)
Aug 20, 2013 9.524 9.552 9.429 9.490 520,760 -0.02(-0.22%)
Aug 19, 2013 9.574 9.656 9.417 9.511 1,122,960 -0.12(-1.25%)
Aug 16, 2013 9.710 9.731 9.589 9.631 0 -0.12(-1.24%)
Aug 15, 2013 9.979 9.979 9.701 9.752 382,980 -0.30(-2.96%)
Aug 14, 2013 10.11 10.11 9.929 10.05 302,410 -0.04(-0.43%)
Aug 13, 2013 10.06 10.13 9.986 10.09 302,150 +0.07(+0.69%)
Aug 12, 2013 9.862 10.02 9.834 10.02 537,680 +0.09(+0.89%)
Aug 09, 2013 9.713 9.987 9.700 9.935 534,120 +0.21(+2.16%)
Aug 08, 2013 9.593 9.789 9.484 9.725 654,990 +0.15(+1.57%)
Aug 07, 2013 9.908 9.908 9.552 9.575 378,800 -0.04(-0.45%)
Aug 06, 2013 9.745 9.745 9.541 9.618 485,990 -0.12(-1.20%)
Aug 05, 2013 9.850 9.904 9.644 9.735 1,421,440 +0.22(+2.37%)
Aug 02, 2013 9.628 9.628 9.446 9.510 367,130 -0.17(-1.73%)
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.