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 )

1,701.60 -217.56 (-11.34%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 102.67 103.90 102.35 103.82 343,674 +1.14(+1.11%)
May 30, 2007 102.64 103.25 101.40 102.68 355,518 -0.82(-0.79%)
May 29, 2007 103.33 108.80 102.28 103.50 252,914 +0.50(+0.49%)
May 25, 2007 101.20 103.50 101.20 103.00 153,150 +1.87(+1.85%)
May 24, 2007 102.82 104.42 100.66 101.13 300,051 -1.97(-1.91%)
May 23, 2007 105.18 105.37 102.82 103.10 231,937 -1.74(-1.66%)
May 22, 2007 103.31 105.46 102.77 104.84 243,219 +1.32(+1.28%)
May 21, 2007 103.37 104.49 101.72 103.52 279,448 -0.31(-0.30%)
May 18, 2007 101.24 104.03 99.81 103.83 371,848 +2.78(+2.75%)
May 17, 2007 100.00 102.63 99.66 101.05 328,201 +0.73(+0.73%)
May 16, 2007 103.15 103.15 99.28 100.32 539,662 -2.71(-2.63%)
May 15, 2007 102.00 103.06 101.40 103.03 451,759 +0.47(+0.46%)
May 14, 2007 103.36 104.03 101.42 102.56 424,008 -1.17(-1.13%)
May 11, 2007 103.50 103.76 102.27 103.73 251,109 +0.64(+0.62%)
May 10, 2007 104.52 106.00 102.95 103.09 340,667 -2.33(-2.21%)
May 09, 2007 101.41 106.20 101.41 105.42 794,310 +2.65(+2.58%)
May 08, 2007 98.35 104.09 96.83 102.77 2,324,742 -12.87(-11.13%)
May 07, 2007 116.41 117.92 115.01 115.64 122,667 -1.03(-0.88%)
May 04, 2007 116.26 117.31 115.36 116.67 102,802 +0.61(+0.53%)
May 03, 2007 115.72 118.27 115.72 116.06 171,553 +0.55(+0.48%)
May 02, 2007 115.50 116.96 114.55 115.51 172,427 +0.23(+0.20%)
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.