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 )

457.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 178.49 179.29 179.29 179.29 124,300 +0.37(+0.21%)
Dec 30, 2015 180.24 181.80 178.86 178.92 58,701 -1.72(-0.95%)
Dec 29, 2015 177.31 180.88 177.31 180.64 61,144 +4.23(+2.40%)
Dec 28, 2015 176.61 177.86 175.36 176.41 45,516 -1.20(-0.68%)
Dec 24, 2015 176.94 177.61 177.61 177.61 24,700 +0.16(+0.09%)
Dec 23, 2015 177.96 177.96 176.35 177.45 59,383 +0.31(+0.18%)
Dec 22, 2015 177.99 177.99 175.12 177.14 126,741 -0.23(-0.13%)
Dec 21, 2015 177.34 177.74 174.54 177.37 164,394 +1.63(+0.93%)
Dec 18, 2015 172.52 176.96 171.14 175.74 244,134 +2.23(+1.29%)
Dec 17, 2015 177.22 180.34 172.68 173.51 201,622 -3.61(-2.04%)
Dec 16, 2015 179.70 180.12 174.32 177.12 109,585 -1.81(-1.01%)
Dec 15, 2015 176.53 181.22 175.81 178.93 113,439 +3.68(+2.10%)
Dec 14, 2015 173.92 176.10 171.81 175.25 148,725 +1.11(+0.64%)
Dec 11, 2015 171.37 176.00 170.84 174.14 238,128 +1.39(+0.80%)
Dec 10, 2015 173.09 174.09 170.54 172.75 222,987 +0.22(+0.13%)
Dec 09, 2015 174.52 176.71 171.17 172.53 78,278 -2.96(-1.69%)
Dec 08, 2015 171.91 177.07 171.02 175.49 79,049 +1.76(+1.01%)
Dec 07, 2015 176.00 177.41 172.29 173.73 64,935 -3.11(-1.76%)
Dec 04, 2015 173.79 178.20 173.79 176.84 47,814 +3.26(+1.88%)
Dec 03, 2015 176.40 179.00 171.82 173.58 86,297 -2.61(-1.48%)
Dec 02, 2015 177.69 178.38 175.17 176.19 88,188 -1.00(-0.56%)
Dec 01, 2015 174.88 177.78 173.37 177.19 233,867 +3.82(+2.20%)
Nov 30, 2015 173.80 174.43 171.36 173.37 73,466 -2.19(-1.25%)
Nov 27, 2015 176.04 176.27 175.06 175.56 23,111 +0.16(+0.09%)
Nov 25, 2015 170.55 175.40 175.40 175.40 64,900 +2.10(+1.21%)
Nov 24, 2015 173.16 174.27 169.30 173.30 126,542 -0.38(-0.22%)
Nov 23, 2015 173.48 175.64 172.02 173.68 122,960 +0.47(+0.27%)
Nov 20, 2015 174.14 176.25 171.55 173.21 102,712 +0.21(+0.12%)
Nov 19, 2015 174.34 175.74 172.34 173.00 69,417 -1.82(-1.04%)
Nov 18, 2015 172.12 175.77 170.71 174.82 93,099 +2.89(+1.68%)
Nov 17, 2015 171.81 174.37 170.32 171.93 84,047 +0.35(+0.20%)
Nov 16, 2015 168.88 172.01 168.11 171.58 71,458 +2.71(+1.60%)
Nov 13, 2015 171.93 172.73 168.21 168.87 113,259 -3.85(-2.23%)
Nov 12, 2015 170.52 177.46 170.52 172.72 89,418 -2.13(-1.22%)
Nov 11, 2015 174.45 177.68 172.57 174.85 71,887 +0.40(+0.23%)
Nov 10, 2015 173.98 175.71 170.74 174.45 111,170 -0.41(-0.23%)
Nov 09, 2015 177.86 177.86 173.51 174.86 104,297 -2.79(-1.57%)
Nov 06, 2015 176.80 180.00 175.70 177.65 135,089 +0.73(+0.41%)
Nov 05, 2015 180.56 181.68 176.25 176.92 88,870 -3.31(-1.84%)
Nov 04, 2015 177.95 180.58 177.66 180.23 121,673 +3.11(+1.76%)
Nov 03, 2015 176.04 180.84 173.05 177.12 261,390 +0.96(+0.54%)
Nov 02, 2015 172.81 177.38 171.28 176.16 172,678 +4.09(+2.38%)
Oct 30, 2015 174.44 176.68 170.80 172.07 169,494 -2.31(-1.32%)
Oct 29, 2015 177.72 179.61 172.02 174.38 148,042 -4.47(-2.50%)
Oct 28, 2015 168.25 179.93 165.95 178.85 381,926 +10.61(+6.31%)
Oct 27, 2015 178.00 179.47 164.19 168.24 758,808 -28.02(-14.28%)
Oct 26, 2015 187.65 197.04 187.09 196.26 337,124 +8.08(+4.29%)
Oct 23, 2015 197.70 197.70 186.74 188.18 197,522 -6.74(-3.46%)
Oct 22, 2015 190.72 198.63 190.72 194.92 49,154 +4.56(+2.40%)
Oct 21, 2015 197.30 197.67 189.74 190.36 86,142 -6.75(-3.42%)
Oct 20, 2015 202.73 204.40 193.93 197.11 90,649 -6.62(-3.25%)
Oct 19, 2015 203.02 204.79 201.76 203.73 95,961 +0.62(+0.31%)
Oct 16, 2015 200.40 204.18 199.80 203.11 66,602 +3.32(+1.66%)
Oct 15, 2015 197.25 200.61 195.74 199.79 58,260 +3.04(+1.55%)
Oct 14, 2015 198.94 199.62 195.26 196.75 56,815 -2.63(-1.32%)
Oct 13, 2015 204.87 209.77 197.76 199.38 142,387 -6.73(-3.27%)
Oct 12, 2015 205.43 207.15 203.03 206.11 89,447 +0.86(+0.42%)
Oct 09, 2015 199.84 206.41 199.84 205.25 143,004 +5.72(+2.87%)
Oct 08, 2015 199.58 199.98 195.37 199.53 99,304 -0.05(-0.03%)
Oct 07, 2015 198.87 200.62 196.78 199.58 155,439 +2.00(+1.01%)
Oct 06, 2015 200.31 201.79 195.71 197.58 90,342 -3.41(-1.70%)
Oct 05, 2015 199.85 201.70 199.22 200.99 142,846 +2.15(+1.08%)
Oct 02, 2015 197.57 199.68 193.80 198.84 135,810 -0.46(-0.23%)
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.