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 )

1,704.56 -214.60 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 127.73 128.93 127.27 127.75 85,399 +0.45(+0.35%)
Jun 28, 2018 124.85 127.59 124.00 127.30 67,808 +2.24(+1.79%)
Jun 27, 2018 129.83 129.99 124.96 125.06 62,894 -4.55(-3.51%)
Jun 26, 2018 128.69 130.04 128.36 129.61 54,365 +0.85(+0.66%)
Jun 25, 2018 130.69 132.42 127.45 128.76 66,145 -2.39(-1.82%)
Jun 22, 2018 133.14 133.14 130.98 131.15 239,180 -1.31(-0.99%)
Jun 21, 2018 135.15 135.50 129.36 132.46 44,892 -2.54(-1.88%)
Jun 20, 2018 135.51 136.99 134.62 135.00 57,892 -0.50(-0.37%)
Jun 19, 2018 134.89 136.03 133.43 135.50 61,724 -0.28(-0.21%)
Jun 18, 2018 134.28 136.47 133.51 135.78 70,551 +1.04(+0.77%)
Jun 15, 2018 135.29 133.16 134.74 100,551 +1.58(+1.19%)
Jun 14, 2018 132.42 133.46 131.59 133.16 49,689 +0.44(+0.33%)
Jun 13, 2018 132.51 133.84 131.25 132.72 73,567 +0.20(+0.15%)
Jun 12, 2018 131.37 132.72 130.04 132.52 35,197 +1.43(+1.09%)
Jun 11, 2018 130.15 131.41 129.07 131.09 40,826 +1.13(+0.87%)
Jun 08, 2018 129.87 131.75 129.75 129.96 34,979 +0.06(+0.05%)
Jun 07, 2018 131.41 131.81 129.25 129.90 54,892 -1.88(-1.43%)
Jun 06, 2018 131.21 131.78 55,080 +0.47(+0.36%)
Jun 05, 2018 131.46 132.86 130.82 131.31 49,355 +0.19(+0.14%)
Jun 04, 2018 131.08 131.54 129.28 131.12 59,544 +0.70(+0.54%)
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.