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 )

187.19 -9.54 (-4.85%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 189.70 192.36 189.10 191.67 180,106 +2.57(+1.36%)
Jun 29, 2017 189.12 189.99 186.51 189.10 166,558 +0.27(+0.14%)
Jun 28, 2017 185.99 189.67 185.50 188.83 121,892 +3.72(+2.01%)
Jun 27, 2017 184.11 187.27 184.11 185.11 108,281 +0.27(+0.15%)
Jun 26, 2017 185.60 187.82 184.56 184.84 149,662 -0.11(-0.06%)
Jun 23, 2017 187.77 184.95 263,035 +0.35(+0.19%)
Jun 22, 2017 185.10 185.11 182.87 184.60 94,400 +0.13(+0.07%)
Jun 21, 2017 183.63 185.34 182.80 184.47 79,552 +1.33(+0.73%)
Jun 20, 2017 181.87 183.94 181.87 183.14 42,535 +0.75(+0.41%)
Jun 19, 2017 182.97 183.42 180.96 182.39 39,190 -0.21(-0.12%)
Jun 16, 2017 182.25 183.92 182.00 182.60 76,096 -0.22(-0.12%)
Jun 15, 2017 182.16 183.55 181.14 182.82 74,170 -0.58(-0.32%)
Jun 14, 2017 182.78 184.88 181.32 183.40 68,306 +1.28(+0.70%)
Jun 13, 2017 180.79 183.49 180.14 182.12 108,283 +0.93(+0.51%)
Jun 12, 2017 180.28 182.74 177.50 181.19 85,922 +0.40(+0.22%)
Jun 09, 2017 184.78 185.46 178.67 180.79 81,434 -3.82(-2.07%)
Jun 08, 2017 181.89 185.20 181.83 184.61 53,833 +2.09(+1.15%)
Jun 07, 2017 182.99 185.41 181.70 182.52 72,676 -0.30(-0.16%)
Jun 06, 2017 183.71 185.81 182.12 182.82 69,989 -1.31(-0.71%)
Jun 05, 2017 188.21 188.21 183.77 184.13 48,127 -4.19(-2.22%)
Jun 02, 2017 185.65 189.50 184.88 188.32 105,755 +2.38(+1.28%)
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.