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 (%)
Dec 31, 2003 52.61 53.05 52.11 52.48 128,700 -0.20(-0.38%)
Dec 30, 2003 53.30 53.92 52.56 52.68 177,495 -0.81(-1.51%)
Dec 29, 2003 52.20 53.55 51.86 53.49 283,897 +1.47(+2.82%)
Dec 26, 2003 51.87 52.17 51.71 52.02 41,933 +0.52(+1.01%)
Dec 24, 2003 52.07 52.59 51.47 51.50 98,824 -0.62(-1.19%)
Dec 23, 2003 51.19 52.30 50.45 52.12 252,175 +1.51(+2.98%)
Dec 22, 2003 51.04 51.42 50.11 50.61 202,658 -0.37(-0.73%)
Dec 19, 2003 51.70 52.65 50.90 50.98 424,965 -0.45(-0.87%)
Dec 18, 2003 50.00 51.65 49.30 51.43 393,114 +1.52(+3.05%)
Dec 17, 2003 49.20 50.34 48.66 49.91 391,948 +0.72(+1.46%)
Dec 16, 2003 48.79 49.50 47.50 49.19 353,423 +0.19(+0.39%)
Dec 15, 2003 51.70 52.10 48.71 49.00 417,998 -2.17(-4.24%)
Dec 12, 2003 50.68 51.50 50.03 51.17 231,497 +0.62(+1.23%)
Dec 11, 2003 48.02 50.78 47.70 50.55 279,371 +2.53(+5.27%)
Dec 10, 2003 49.49 49.85 47.52 48.02 466,629 -0.96(-1.96%)
Dec 09, 2003 50.39 51.51 48.71 48.98 305,369 -1.32(-2.62%)
Dec 08, 2003 50.70 51.29 49.27 50.30 320,513 -0.70(-1.37%)
Dec 05, 2003 51.32 51.36 50.52 51.00 153,538 -0.32(-0.62%)
Dec 04, 2003 53.20 53.60 50.62 51.32 398,776 -1.17(-2.23%)
Dec 03, 2003 54.64 55.40 52.46 52.49 333,162 -1.90(-3.49%)
Dec 02, 2003 55.49 55.97 54.20 54.39 232,002 -1.31(-2.35%)
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.