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 )

457.53 USD -2.89 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 133.88 135.17 130.83 130.84 52,260 -2.76(-2.07%)
Sep 29, 2014 130.25 133.94 130.25 133.60 45,422 +2.38(+1.81%)
Sep 26, 2014 130.10 131.95 129.95 131.22 42,538 +0.92(+0.71%)
Sep 25, 2014 134.83 134.83 129.48 130.30 45,252 -4.43(-3.29%)
Sep 24, 2014 132.31 135.44 131.89 134.73 28,210 +2.98(+2.26%)
Sep 23, 2014 133.75 133.85 131.44 131.75 37,443 -2.13(-1.59%)
Sep 22, 2014 136.74 136.74 133.33 133.88 46,416 -3.41(-2.48%)
Sep 19, 2014 139.90 140.67 136.70 137.29 88,416 -2.34(-1.68%)
Sep 18, 2014 139.75 140.27 139.00 139.63 34,548 +0.35(+0.25%)
Sep 17, 2014 138.50 140.00 138.50 139.28 38,308 +0.27(+0.19%)
Sep 16, 2014 135.87 139.86 135.11 139.01 46,151 +2.35(+1.72%)
Sep 15, 2014 138.20 138.20 136.42 136.66 35,722 -2.60(-1.87%)
Sep 12, 2014 141.97 141.97 138.06 139.26 38,431 -2.36(-1.67%)
Sep 11, 2014 139.60 142.45 138.80 141.62 29,435 +1.25(+0.89%)
Sep 10, 2014 139.00 141.20 139.00 140.37 17,363 +0.38(+0.27%)
Sep 09, 2014 142.35 142.40 139.59 139.99 54,303 -2.92(-2.04%)
Sep 08, 2014 137.69 143.45 137.69 142.91 86,891 +4.70(+3.40%)
Sep 05, 2014 137.61 139.17 135.94 138.21 55,485 +0.44(+0.32%)
Sep 04, 2014 140.95 142.51 137.27 137.77 37,124 -3.06(-2.17%)
Sep 03, 2014 139.40 141.65 139.20 140.83 69,618 +1.72(+1.24%)
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.