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 )

1,977.00 +57.84 (+3.01%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 127.09 128.19 125.63 127.75 99,900 +0.87(+0.69%)
Dec 28, 2018 126.55 128.27 125.88 126.88 94,900 +0.93(+0.74%)
Dec 27, 2018 119.84 126.09 119.84 125.95 123,109 +4.86(+4.01%)
Dec 26, 2018 117.04 121.32 116.30 121.09 121,294 +4.39(+3.76%)
Dec 24, 2018 116.07 121.25 115.50 116.70 84,700 +0.12(+0.10%)
Dec 21, 2018 120.92 121.57 116.27 116.58 149,400 -4.03(-3.34%)
Dec 20, 2018 122.36 123.00 119.31 120.61 108,022 -2.22(-1.81%)
Dec 19, 2018 123.35 124.79 121.76 122.83 91,574 -0.52(-0.42%)
Dec 18, 2018 124.19 125.69 122.46 123.35 85,632 +0.53(+0.43%)
Dec 17, 2018 126.69 126.69 122.57 122.82 125,596 -4.10(-3.23%)
Dec 14, 2018 127.27 128.72 126.10 126.92 82,500 -1.18(-0.92%)
Dec 13, 2018 128.40 128.90 127.06 128.10 65,168 +0.25(+0.20%)
Dec 12, 2018 126.66 129.41 125.78 127.85 181,532 +0.86(+0.68%)
Dec 11, 2018 128.99 129.85 125.50 126.99 125,588 -0.65(-0.51%)
Dec 10, 2018 126.83 128.85 126.73 127.64 122,564 +0.06(+0.05%)
Dec 07, 2018 127.65 129.18 126.98 127.58 95,900 -0.07(-0.05%)
Dec 06, 2018 125.26 128.02 125.26 127.65 137,699 +0.94(+0.74%)
Dec 04, 2018 130.60 133.57 126.22 126.71 115,200 -4.36(-3.33%)
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.