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 (%)
Oct 31, 2003 54.80 55.80 53.83 55.00 439,375 -0.60(-1.08%)
Oct 30, 2003 53.17 57.10 54.32 55.60 858,401 +2.43(+4.57%)
Oct 29, 2003 45.99 53.88 45.51 53.17 1,344,237 +5.47(+11.47%)
Oct 28, 2003 48.20 49.05 47.52 47.70 493,516 +0.00(+0.00%)
Oct 27, 2003 47.31 48.78 47.31 47.70 257,300 +0.41(+0.87%)
Oct 24, 2003 47.80 48.16 46.33 47.29 250,900 -0.74(-1.54%)
Oct 23, 2003 49.13 49.49 47.15 48.03 306,700 -1.95(-3.90%)
Oct 22, 2003 51.51 51.51 49.79 49.98 196,300 -1.72(-3.33%)
Oct 21, 2003 49.86 52.00 49.58 51.70 237,179 +1.46(+2.91%)
Oct 20, 2003 50.70 50.70 49.79 50.24 252,154 -0.18(-0.36%)
Oct 17, 2003 52.04 52.10 50.20 50.42 189,362 -1.24(-2.40%)
Oct 16, 2003 50.87 51.94 50.51 51.66 184,903 +0.79(+1.55%)
Oct 15, 2003 52.40 52.86 50.75 50.87 234,790 -0.91(-1.76%)
Oct 14, 2003 50.50 52.30 50.03 51.78 320,713 +1.28(+2.53%)
Oct 13, 2003 50.04 50.75 49.84 50.50 347,258 +0.71(+1.43%)
Oct 10, 2003 50.55 50.79 49.42 49.79 223,538 -0.78(-1.54%)
Oct 09, 2003 50.85 51.75 49.50 50.57 738,773 +0.71(+1.42%)
Oct 08, 2003 50.38 50.89 49.43 49.86 279,830 +0.21(+0.42%)
Oct 07, 2003 50.55 50.68 48.82 49.65 684,728 -1.35(-2.65%)
Oct 06, 2003 50.45 51.00 49.65 51.00 223,811 +0.97(+1.94%)
Oct 03, 2003 49.06 50.98 49.05 50.03 597,374 +2.03(+4.23%)
Oct 02, 2003 46.00 48.16 46.00 48.00 286,261 +2.00(+4.35%)
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.