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 )

663.00 USD -37.90 (-5.41%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 136.44 138.03 131.34 132.26 235,805 -3.55(-2.61%)
Oct 30, 2017 140.32 141.28 135.38 135.81 166,551 -5.05(-3.59%)
Oct 27, 2017 141.25 143.37 136.26 140.86 154,536 -0.10(-0.07%)
Oct 26, 2017 138.59 141.15 136.90 140.96 178,259 +3.11(+2.26%)
Oct 25, 2017 136.88 138.16 135.10 137.85 112,009 +0.81(+0.59%)
Oct 24, 2017 136.89 137.41 136.25 137.04 63,679 +0.16(+0.12%)
Oct 23, 2017 137.27 137.70 136.00 136.88 169,609 -0.12(-0.09%)
Oct 20, 2017 136.80 138.55 135.72 137.00 115,028 +1.44(+1.06%)
Oct 19, 2017 135.74 136.61 134.80 135.56 70,713 -0.44(-0.32%)
Oct 18, 2017 135.88 137.10 135.43 136.00 66,565 +0.11(+0.08%)
Oct 17, 2017 136.00 137.44 135.18 135.89 103,620 +0.06(+0.04%)
Oct 16, 2017 134.99 135.90 134.99 135.83 98,953 +0.83(+0.61%)
Oct 13, 2017 134.06 136.01 133.60 135.00 191,411 +1.43(+1.07%)
Oct 12, 2017 132.12 134.07 131.95 133.57 80,145 +1.44(+1.09%)
Oct 11, 2017 132.23 132.90 131.33 132.13 65,152 -0.22(-0.17%)
Oct 10, 2017 132.23 132.82 131.93 132.35 69,368 +0.23(+0.17%)
Oct 09, 2017 131.85 132.74 130.74 132.12 74,830 +0.76(+0.58%)
Oct 06, 2017 131.11 131.95 129.06 131.36 103,375 +0.20(+0.15%)
Oct 05, 2017 130.98 131.50 129.16 131.16 74,113 +0.17(+0.13%)
Oct 04, 2017 129.97 131.28 129.30 130.99 113,886 +1.72(+1.33%)
Oct 03, 2017 129.06 129.97 128.17 129.27 57,293 +0.21(+0.16%)
Oct 02, 2017 128.00 129.86 128.00 129.06 69,869 +1.35(+1.06%)
Sep 29, 2017 128.00 128.51 126.85 127.71 50,581 -0.01(-0.01%)
Sep 28, 2017 127.27 128.11 126.91 127.72 68,716 +0.39(+0.31%)
Sep 27, 2017 124.91 128.00 124.82 127.33 93,759 +2.79(+2.24%)
Sep 26, 2017 124.44 125.12 124.07 124.54 88,074 +0.58(+0.47%)
Sep 25, 2017 124.79 125.00 122.90 123.96 51,024 -0.80(-0.64%)
Sep 22, 2017 123.93 125.55 123.93 124.76 58,373 +0.25(+0.20%)
Sep 21, 2017 124.66 126.25 123.15 124.51 67,337 -0.79(-0.63%)
Sep 20, 2017 125.77 126.14 124.50 125.30 72,654 -0.55(-0.44%)
Sep 19, 2017 126.49 126.96 125.01 125.85 88,281 -0.10(-0.08%)
Sep 18, 2017 126.71 127.33 125.26 125.95 175,789 -0.86(-0.68%)
Sep 15, 2017 129.39 131.25 126.01 126.81 150,756 -3.29(-2.53%)
Sep 14, 2017 132.05 132.18 129.70 130.10 87,494 -2.11(-1.60%)
Sep 13, 2017 133.46 128.56 132.21 134,131 +3.69(+2.87%)
Sep 12, 2017 128.19 129.42 128.18 128.52 269,416 +0.32(+0.25%)
Sep 11, 2017 128.92 129.26 127.97 128.20 138,824 -0.05(-0.04%)
Sep 08, 2017 128.15 128.93 127.13 128.25 143,864 -0.11(-0.09%)
Sep 07, 2017 128.87 130.40 127.90 128.36 94,437 +0.17(+0.13%)
Sep 06, 2017 128.17 129.07 127.75 128.19 156,572 -0.12(-0.09%)
Sep 05, 2017 128.16 128.88 127.08 128.31 115,516 -0.19(-0.15%)
Sep 01, 2017 128.94 129.10 127.57 128.50 97,143 -0.50(-0.39%)
Aug 31, 2017 126.25 130.12 125.88 129.00 130,225 +3.27(+2.60%)
Aug 30, 2017 126.95 127.10 125.06 125.73 142,608 -0.97(-0.77%)
Aug 29, 2017 125.38 128.48 125.33 126.70 159,089 +0.39(+0.31%)
Aug 28, 2017 125.78 126.42 125.30 126.31 100,168 +0.55(+0.44%)
Aug 25, 2017 126.43 126.63 125.17 125.76 40,881 +0.12(+0.10%)
Aug 24, 2017 126.11 126.79 125.35 125.64 44,067 +0.00(+0.00%)
Aug 23, 2017 125.84 126.59 125.00 125.64 58,686 -0.50(-0.40%)
Aug 22, 2017 125.72 128.16 125.66 126.14 134,689 +0.93(+0.74%)
Aug 21, 2017 125.60 126.21 123.36 125.21 153,703 -0.72(-0.57%)
Aug 18, 2017 126.94 127.49 125.15 125.93 183,883 -1.53(-1.20%)
Aug 17, 2017 128.13 129.26 126.79 127.46 123,516 -1.26(-0.98%)
Aug 16, 2017 128.89 129.54 127.23 128.72 125,359 +0.03(+0.02%)
Aug 15, 2017 128.73 129.86 127.25 128.69 194,300 -0.23(-0.18%)
Aug 14, 2017 129.05 132.49 128.52 128.92 343,905 -0.09(-0.07%)
Aug 11, 2017 128.14 129.89 126.07 129.01 157,806 +1.27(+0.99%)
Aug 10, 2017 129.89 130.60 127.10 127.74 135,823 -2.86(-2.19%)
Aug 09, 2017 130.92 132.92 128.77 130.60 115,129 -0.89(-0.68%)
Aug 08, 2017 131.98 132.42 130.67 131.49 124,983 -0.64(-0.48%)
Aug 07, 2017 135.56 135.63 131.51 132.13 154,016 -3.60(-2.65%)
Aug 04, 2017 135.89 132.98 135.73 158,030 +2.17(+1.62%)
Aug 03, 2017 135.92 135.92 132.26 133.56 134,656 -2.37(-1.74%)
Aug 02, 2017 136.29 137.32 133.81 135.93 164,570 -0.35(-0.26%)
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.