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 )

202.75 -8.02 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 100.18 102.50 99.46 101.83 256,507 +1.98(+1.98%)
Sep 28, 2006 100.44 101.07 98.55 99.85 252,076 -0.88(-0.87%)
Sep 27, 2006 98.71 102.00 98.39 100.73 291,587 +1.60(+1.61%)
Sep 26, 2006 97.86 99.66 97.48 99.13 242,007 +1.03(+1.05%)
Sep 25, 2006 96.53 99.00 95.83 98.10 202,444 +1.99(+2.07%)
Sep 22, 2006 96.93 97.17 95.08 96.11 156,744 -0.79(-0.82%)
Sep 21, 2006 98.72 99.35 96.70 96.90 180,414 -1.77(-1.79%)
Sep 20, 2006 96.83 100.38 96.67 98.67 348,498 +2.95(+3.08%)
Sep 19, 2006 96.33 96.63 94.33 95.72 308,101 -0.18(-0.19%)
Sep 18, 2006 95.50 97.39 95.00 95.90 264,435 +0.01(+0.01%)
Sep 15, 2006 96.44 97.90 95.40 95.89 326,061 +0.14(+0.15%)
Sep 14, 2006 94.08 95.75 93.69 95.75 200,691 +1.91(+2.04%)
Sep 13, 2006 94.62 95.00 93.36 93.84 270,895 -0.47(-0.50%)
Sep 12, 2006 93.09 95.09 92.02 94.31 325,047 +1.63(+1.76%)
Sep 11, 2006 90.48 92.87 89.43 92.68 290,603 +1.97(+2.17%)
Sep 08, 2006 89.15 91.25 89.15 90.71 154,486 +1.27(+1.42%)
Sep 07, 2006 90.49 90.57 88.50 89.44 240,200 -1.54(-1.69%)
Sep 06, 2006 91.52 92.35 90.70 90.98 209,104 -1.80(-1.94%)
Sep 05, 2006 92.03 93.41 91.05 92.78 182,356 +1.17(+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.