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 )

201.51 -3.06 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 128.12 130.31 126.37 130.15 94,638 +2.22(+1.74%)
Jul 30, 2018 129.29 130.75 126.32 127.93 91,656 -1.23(-0.95%)
Jul 27, 2018 138.50 138.50 128.48 129.16 126,800 -8.22(-5.98%)
Jul 26, 2018 135.04 137.40 133.82 137.38 75,459 +2.11(+1.56%)
Jul 25, 2018 133.39 136.32 133.18 135.27 51,896 +1.95(+1.46%)
Jul 24, 2018 135.05 135.16 131.70 133.32 144,522 -0.88(-0.66%)
Jul 23, 2018 135.09 135.13 133.21 134.20 38,208 -1.09(-0.81%)
Jul 20, 2018 137.25 137.61 135.22 135.29 36,460 -2.25(-1.64%)
Jul 19, 2018 135.37 137.81 135.37 137.54 47,630 +1.71(+1.26%)
Jul 18, 2018 135.09 136.06 134.67 135.83 45,270 +0.95(+0.70%)
Jul 17, 2018 134.19 135.19 133.96 134.88 34,877 -0.42(-0.31%)
Jul 16, 2018 136.01 136.16 134.12 135.30 36,015 -0.53(-0.39%)
Jul 13, 2018 136.33 137.22 135.60 135.83 34,783 -0.48(-0.35%)
Jul 12, 2018 135.24 136.91 134.70 136.31 60,436 +2.05(+1.53%)
Jul 11, 2018 133.53 135.07 133.10 134.26 49,320 -0.66(-0.49%)
Jul 10, 2018 135.50 136.01 134.62 134.92 58,645 -0.20(-0.15%)
Jul 09, 2018 134.54 136.12 134.10 135.12 49,228 +0.24(+0.18%)
Jul 06, 2018 133.78 135.86 133.43 134.88 48,146 +0.83(+0.62%)
Jul 05, 2018 131.94 134.16 131.56 134.05 65,774 +2.29(+1.74%)
Jul 03, 2018 131.76 131.76 131.76 0 +2.13(+1.64%)
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.