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 )

457.53 USD -2.89 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 140.53 141.07 139.11 140.62 50,296 -0.13(-0.09%)
Jun 27, 2014 138.48 141.10 137.75 140.75 86,979 +1.31(+0.94%)
Jun 26, 2014 139.78 140.80 139.04 139.44 35,831 -0.49(-0.35%)
Jun 25, 2014 139.53 141.49 138.60 139.93 111,447 +0.06(+0.04%)
Jun 24, 2014 143.44 144.46 139.69 139.87 127,343 -4.21(-2.92%)
Jun 23, 2014 144.20 144.85 143.36 144.08 57,424 -0.52(-0.36%)
Jun 20, 2014 143.98 144.99 142.67 144.60 103,813 +0.62(+0.43%)
Jun 19, 2014 143.91 144.47 141.00 143.98 115,352 +0.78(+0.54%)
Jun 18, 2014 143.97 143.97 141.47 143.20 43,055 -0.23(-0.16%)
Jun 17, 2014 144.16 144.91 141.30 143.43 137,359 -0.79(-0.55%)
Jun 16, 2014 143.84 144.92 141.70 144.22 57,019 +0.94(+0.66%)
Jun 13, 2014 143.30 143.85 140.47 143.28 51,527 +0.54(+0.38%)
Jun 12, 2014 141.28 144.15 140.00 142.74 71,833 +1.46(+1.03%)
Jun 11, 2014 140.91 141.71 139.24 141.28 102,164 -0.81(-0.57%)
Jun 10, 2014 141.87 142.47 139.34 142.09 91,417 -0.95(-0.66%)
Jun 06, 2014 142.87 143.46 140.51 143.04 115,637 +0.84(+0.59%)
Jun 05, 2014 140.39 142.64 139.14 142.20 95,664 +2.00(+1.43%)
Jun 04, 2014 140.48 141.57 138.90 140.20 69,213 -1.64(-1.16%)
Jun 03, 2014 139.10 144.15 138.22 141.84 77,628 +1.77(+1.26%)
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.