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 (%)
Nov 30, 2018 127.58 129.78 127.16 129.64 128,300 +1.88(+1.47%)
Nov 29, 2018 126.64 128.55 126.64 127.76 120,522 +0.30(+0.24%)
Nov 28, 2018 125.64 127.76 125.29 127.46 271,414 +2.18(+1.74%)
Nov 27, 2018 125.36 126.52 124.63 125.28 112,560 -0.80(-0.63%)
Nov 26, 2018 125.70 126.50 125.07 126.08 121,331 +1.73(+1.39%)
Nov 23, 2018 124.41 125.71 124.35 124.35 36,600 -0.83(-0.66%)
Nov 21, 2018 125.18 125.18 125.18 0 +2.16(+1.76%)
Nov 20, 2018 123.33 125.06 122.45 123.02 186,358 -1.43(-1.15%)
Nov 19, 2018 126.68 126.68 124.42 124.45 113,426 -2.63(-2.07%)
Nov 16, 2018 126.57 127.81 124.97 127.08 195,400 -0.34(-0.27%)
Nov 15, 2018 125.36 128.53 125.20 127.42 86,165 +1.97(+1.57%)
Nov 14, 2018 126.47 126.89 125.37 125.45 105,780 -0.46(-0.37%)
Nov 13, 2018 126.94 129.00 124.58 125.91 182,984 -0.68(-0.54%)
Nov 12, 2018 128.22 128.26 126.02 126.59 88,500 -1.69(-1.32%)
Nov 09, 2018 128.12 128.66 126.54 128.28 87,000 -0.23(-0.18%)
Nov 08, 2018 129.59 129.85 127.93 128.51 109,620 -1.35(-1.04%)
Nov 07, 2018 127.01 130.18 126.40 129.86 256,419 +3.53(+2.79%)
Nov 06, 2018 126.36 128.69 125.64 126.33 84,490 -0.31(-0.24%)
Nov 05, 2018 127.09 127.39 124.39 126.64 95,549 -0.09(-0.07%)
Nov 02, 2018 126.21 127.32 124.88 126.73 112,500 +1.10(+0.88%)
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.