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 )

326.26 -16.38 (-4.78%)
Streaming Delayed Price Updated: 3:11 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 18.30 18.75 18.04 18.15 316,200 +0.17(+0.95%)
Nov 26, 2002 18.51 18.69 17.50 17.98 240,700 -0.63(-3.39%)
Nov 25, 2002 18.50 19.14 17.68 18.61 395,600 +0.45(+2.48%)
Nov 22, 2002 18.03 18.90 17.91 18.16 267,000 +0.06(+0.33%)
Nov 21, 2002 17.35 19.50 17.21 18.10 907,200 +0.77(+4.44%)
Nov 20, 2002 15.44 17.33 15.40 17.33 573,300 +1.97(+12.83%)
Nov 19, 2002 16.59 16.60 15.31 15.36 161,800 -0.84(-5.20%)
Nov 18, 2002 14.95 16.88 14.90 16.20 655,900 +1.30(+8.74%)
Nov 15, 2002 14.02 14.94 13.61 14.90 165,700 +0.44(+3.04%)
Nov 14, 2002 14.25 15.01 13.81 14.46 415,000 +1.02(+7.59%)
Nov 13, 2002 12.81 13.50 12.25 13.44 234,200 +0.39(+2.99%)
Nov 12, 2002 12.30 13.20 12.25 13.05 207,900 +0.76(+6.18%)
Nov 11, 2002 12.95 12.99 12.21 12.29 133,800 -0.78(-5.97%)
Nov 08, 2002 13.65 13.87 12.90 13.07 122,300 -0.63(-4.60%)
Nov 07, 2002 14.46 14.46 13.66 13.70 148,300 -1.05(-7.12%)
Nov 06, 2002 14.46 14.75 14.08 14.75 186,600 +0.45(+3.14%)
Nov 05, 2002 15.19 15.25 14.09 14.30 512,000 -0.73(-4.85%)
Nov 04, 2002 13.01 15.19 12.96 15.03 741,000 +2.18(+16.96%)
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.