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 )

179.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 141.01 142.69 139.67 141.50 77,866 +0.31(+0.22%)
Feb 27, 2019 141.51 141.69 140.02 141.19 75,810 -0.61(-0.43%)
Feb 26, 2019 146.14 146.14 141.79 141.80 87,954 -4.39(-3.00%)
Feb 25, 2019 146.34 147.45 144.88 146.19 119,049 +0.78(+0.54%)
Feb 22, 2019 143.14 145.45 142.75 145.41 101,100 +2.28(+1.59%)
Feb 21, 2019 140.39 143.38 140.39 143.13 93,763 +2.71(+1.93%)
Feb 20, 2019 141.88 143.35 140.24 140.42 148,623 -1.49(-1.05%)
Feb 19, 2019 140.78 142.00 140.32 141.91 103,014 +0.85(+0.60%)
Feb 15, 2019 140.75 141.33 139.87 141.06 100,200 +1.00(+0.71%)
Feb 14, 2019 140.34 142.40 139.82 140.06 119,232 -0.37(-0.26%)
Feb 13, 2019 142.55 143.00 139.69 140.43 121,330 -1.68(-1.18%)
Feb 12, 2019 138.09 142.16 137.10 142.11 119,082 +5.31(+3.88%)
Feb 11, 2019 132.87 137.08 132.87 136.80 114,899 +6.02(+4.60%)
Feb 08, 2019 128.41 131.44 128.41 130.78 266,700 +1.64(+1.27%)
Feb 07, 2019 128.15 129.59 127.82 129.14 98,003 +0.87(+0.68%)
Feb 06, 2019 131.93 131.93 128.15 128.27 189,239 -3.88(-2.94%)
Feb 05, 2019 130.00 132.84 129.55 132.15 165,546 +2.10(+1.61%)
Feb 04, 2019 127.00 130.69 127.00 130.05 156,872 +2.01(+1.57%)
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.