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 )

1,919.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 34.93 35.30 33.99 34.15 592,200 -0.78(-2.23%)
May 29, 2003 35.35 35.72 34.38 34.93 861,000 -0.52(-1.47%)
May 28, 2003 35.43 37.00 35.18 35.45 749,300 +0.05(+0.14%)
May 27, 2003 32.80 35.66 32.73 35.40 1,388,000 +2.93(+9.03%)
May 23, 2003 31.25 32.65 30.70 32.47 931,600 +1.74(+5.66%)
May 22, 2003 29.98 30.85 29.51 30.73 1,004,900 +2.54(+9.01%)
May 21, 2003 28.68 28.79 28.15 28.19 246,600 -0.60(-2.08%)
May 20, 2003 29.19 29.56 28.52 28.79 341,800 -0.25(-0.86%)
May 19, 2003 29.72 30.01 28.98 29.04 372,200 -0.78(-2.62%)
May 16, 2003 29.88 30.25 29.53 29.82 508,300 -0.17(-0.57%)
May 15, 2003 29.13 30.29 29.11 29.99 448,800 +0.88(+3.02%)
May 14, 2003 28.24 29.22 28.17 29.11 583,700 +0.89(+3.15%)
May 13, 2003 27.60 28.50 27.42 28.22 561,700 +0.62(+2.24%)
May 12, 2003 27.48 27.80 27.08 27.60 361,400 +0.32(+1.18%)
May 09, 2003 26.88 27.69 26.88 27.28 362,600 +0.48(+1.79%)
May 08, 2003 26.75 27.29 26.60 26.80 205,400 -0.19(-0.70%)
May 07, 2003 27.60 27.89 26.70 26.99 581,600 -0.71(-2.56%)
May 06, 2003 28.01 28.40 27.70 27.70 589,800 -0.44(-1.56%)
May 05, 2003 29.15 29.15 28.00 28.14 599,000 -0.61(-2.13%)
May 02, 2003 28.79 29.58 28.50 28.75 717,700 +0.00(+0.00%)
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.