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 )

187.03 -17.34 (-8.48%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 197.60 197.60 193.69 196.47 173,230 +1.75(+0.90%)
Sep 29, 2015 195.71 197.79 191.99 194.72 106,853 -0.56(-0.29%)
Sep 28, 2015 204.01 204.01 193.37 195.28 114,867 -9.91(-4.83%)
Sep 25, 2015 207.31 214.58 203.45 205.19 125,262 +0.00(+0.00%)
Sep 24, 2015 206.99 209.10 203.90 205.19 129,680 -3.09(-1.48%)
Sep 23, 2015 207.88 208.85 206.59 208.28 62,423 +1.21(+0.58%)
Sep 22, 2015 206.91 208.41 205.60 207.07 83,137 -1.43(-0.69%)
Sep 21, 2015 208.01 211.03 206.38 208.50 93,953 +1.82(+0.88%)
Sep 18, 2015 206.40 211.20 205.98 206.68 131,746 -3.22(-1.53%)
Sep 17, 2015 209.14 213.21 207.91 209.90 82,265 +0.03(+0.01%)
Sep 16, 2015 207.80 211.41 207.60 209.87 102,170 +1.92(+0.92%)
Sep 15, 2015 201.12 208.69 201.12 207.95 87,679 +7.00(+3.48%)
Sep 14, 2015 201.06 203.22 201.06 200.95 73,285 -0.19(-0.09%)
Sep 11, 2015 199.00 203.42 198.79 201.14 210,723 +2.73(+1.38%)
Sep 10, 2015 198.00 198.91 195.99 198.41 141,282 +0.07(+0.04%)
Sep 09, 2015 202.20 202.45 197.52 198.34 65,355 -2.91(-1.45%)
Sep 08, 2015 197.49 202.51 197.06 201.25 75,463 +5.82(+2.98%)
Sep 04, 2015 195.47 195.43 195.43 195.43 53,000 -2.94(-1.48%)
Sep 03, 2015 196.87 200.57 196.12 198.37 52,943 +1.35(+0.69%)
Sep 02, 2015 198.66 198.66 192.21 197.02 95,355 +0.98(+0.50%)
Sep 01, 2015 194.00 199.13 194.00 196.04 102,948 -2.66(-1.34%)
Aug 31, 2015 200.99 200.99 195.58 198.70 105,223 -2.29(-1.14%)
Aug 28, 2015 199.57 201.39 198.50 200.99 68,687 +0.12(+0.06%)
Aug 27, 2015 203.82 206.59 198.01 200.87 171,651 -0.27(-0.13%)
Aug 26, 2015 200.80 202.81 197.19 201.14 102,296 +5.11(+2.61%)
Aug 25, 2015 202.91 203.56 194.12 196.03 125,754 -0.03(-0.02%)
Aug 24, 2015 195.02 204.69 193.01 196.06 127,760 -7.94(-3.89%)
Aug 21, 2015 205.56 208.46 200.68 204.00 109,244 -5.59(-2.67%)
Aug 20, 2015 216.72 216.78 209.12 209.59 113,874 -9.03(-4.13%)
Aug 19, 2015 216.73 219.91 215.73 218.62 61,779 +0.89(+0.41%)
Aug 18, 2015 221.22 221.40 216.80 217.73 127,229 -3.87(-1.75%)
Aug 17, 2015 217.61 226.47 216.27 221.60 118,385 +2.80(+1.28%)
Aug 14, 2015 217.87 219.99 217.18 218.80 65,243 +0.09(+0.04%)
Aug 13, 2015 216.71 221.66 215.96 218.71 104,139 +1.73(+0.80%)
Aug 12, 2015 214.50 217.08 212.48 216.98 99,782 +1.57(+0.73%)
Aug 11, 2015 217.32 219.04 213.24 215.41 87,253 -3.44(-1.57%)
Aug 10, 2015 216.21 219.29 214.66 218.85 89,010 +3.24(+1.50%)
Aug 07, 2015 212.04 215.77 211.59 215.61 58,971 +2.57(+1.21%)
Aug 06, 2015 217.25 219.67 212.50 213.04 88,196 -3.21(-1.48%)
Aug 05, 2015 216.74 221.29 215.51 216.25 125,226 +1.38(+0.64%)
Aug 04, 2015 208.26 216.62 208.26 214.86 181,324 +11.36(+5.58%)
Aug 03, 2015 204.38 206.99 203.07 203.50 106,902 -0.35(-0.17%)
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.