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 )

219.39 +3.29 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 33.93 35.74 33.93 34.19 110,239 +0.77(+2.30%)
Mar 30, 2009 33.97 33.97 33.13 33.42 87,567 -4.35(-11.52%)
Mar 26, 2009 37.13 37.78 36.51 37.77 119,213 +1.00(+2.72%)
Mar 25, 2009 36.35 36.77 35.91 36.77 108,641 +0.79(+2.20%)
Mar 24, 2009 35.99 36.79 35.98 35.98 101,321 -0.45(-1.24%)
Mar 23, 2009 35.75 36.43 34.58 36.43 92,873 +1.83(+5.29%)
Mar 20, 2009 33.89 34.89 33.89 34.60 177,690 +0.93(+2.76%)
Mar 19, 2009 34.54 34.76 33.57 33.67 63,584 -0.63(-1.84%)
Mar 18, 2009 33.28 34.30 32.69 34.30 85,677 +0.78(+2.33%)
Mar 17, 2009 32.90 33.52 32.45 33.52 47,200 +0.62(+1.88%)
Mar 16, 2009 33.58 33.58 32.64 32.90 91,214 -0.57(-1.70%)
Mar 13, 2009 33.17 33.74 32.83 33.47 77,581 +0.48(+1.45%)
Mar 12, 2009 34.11 34.76 32.81 32.99 288,820 -1.10(-3.23%)
Mar 11, 2009 34.48 35.09 33.76 34.09 113,964 -0.30(-0.87%)
Mar 10, 2009 33.24 34.46 32.90 34.39 104,415 +1.76(+5.39%)
Mar 09, 2009 33.39 34.07 32.55 32.63 98,781 -1.17(-3.46%)
Mar 06, 2009 33.80 34.29 32.90 33.80 80,077 +0.24(+0.72%)
Mar 05, 2009 33.98 34.55 33.54 33.56 115,158 -0.93(-2.70%)
Mar 04, 2009 34.59 35.45 34.00 34.49 119,589 -0.67(-1.91%)
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.