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 )

186.12 -10.61 (-5.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 47.41 48.24 43.20 43.48 5,317,529 -13.52(-23.72%)
Apr 28, 2005 58.55 58.55 56.25 57.00 1,001,000 +1.05(+1.88%)
Apr 27, 2005 57.13 57.33 55.26 55.95 471,585 -1.05(-1.84%)
Apr 26, 2005 58.75 59.95 56.20 57.00 892,334 +0.54(+0.96%)
Apr 25, 2005 54.72 56.69 54.57 56.46 445,516 +1.96(+3.60%)
Apr 22, 2005 55.93 56.37 54.10 54.50 375,900 -1.69(-3.01%)
Apr 21, 2005 56.16 57.33 55.00 56.19 609,234 +0.59(+1.06%)
Apr 20, 2005 54.61 57.71 54.16 55.60 718,682 +1.41(+2.60%)
Apr 19, 2005 52.92 54.55 52.75 54.19 379,257 +1.42(+2.69%)
Apr 18, 2005 53.95 55.08 52.51 52.77 680,930 -1.39(-2.57%)
Apr 15, 2005 55.70 55.85 54.03 54.16 589,329 -1.62(-2.90%)
Apr 14, 2005 55.99 56.38 53.23 55.78 860,736 +1.56(+2.88%)
Apr 13, 2005 55.93 55.95 54.09 54.22 299,481 -1.25(-2.25%)
Apr 12, 2005 55.94 56.07 54.52 55.47 544,669 -0.54(-0.96%)
Apr 11, 2005 55.95 56.12 55.40 56.01 242,803 +0.62(+1.12%)
Apr 08, 2005 55.89 56.80 55.25 55.39 216,286 -0.47(-0.84%)
Apr 07, 2005 55.35 56.16 55.03 55.86 158,145 +0.78(+1.42%)
Apr 06, 2005 55.32 56.98 54.95 55.08 314,321 +0.17(+0.31%)
Apr 05, 2005 56.69 56.91 54.75 54.91 441,119 -2.09(-3.67%)
Apr 04, 2005 54.88 57.45 54.51 57.00 490,527 +1.73(+3.13%)
Apr 01, 2005 54.41 56.00 54.41 55.27 600,939 +1.00(+1.84%)
Mar 31, 2005 55.11 55.33 53.98 54.27 364,487 -0.70(-1.27%)
Mar 30, 2005 56.15 56.25 53.45 54.97 1,824,217 -0.70(-1.26%)
Mar 29, 2005 59.62 61.12 55.14 55.67 1,504,993 -3.93(-6.59%)
Mar 28, 2005 59.35 60.48 59.25 59.60 300,240 +0.25(+0.42%)
Mar 24, 2005 59.09 60.67 58.60 59.35 339,763 +0.90(+1.54%)
Mar 23, 2005 58.18 59.55 57.77 58.45 376,307 +0.01(+0.02%)
Mar 22, 2005 59.40 60.00 58.25 58.44 249,380 -1.05(-1.77%)
Mar 21, 2005 60.14 60.57 58.81 59.49 529,704 -0.58(-0.97%)
Mar 18, 2005 61.49 61.84 60.05 60.07 1,558,055 +2.33(+4.04%)
Mar 17, 2005 61.08 62.00 57.09 57.74 1,805,874 -3.25(-5.33%)
Mar 16, 2005 61.30 64.70 59.17 60.99 4,183,106 -9.84(-13.89%)
Mar 15, 2005 71.13 73.70 70.26 70.83 662,252 +0.00(+0.00%)
Mar 14, 2005 67.46 71.14 67.42 70.83 1,206,202 +5.94(+9.15%)
Mar 11, 2005 66.21 66.21 64.29 64.89 470,717 -1.25(-1.89%)
Mar 10, 2005 67.58 67.58 65.42 66.14 437,743 -0.95(-1.42%)
Mar 09, 2005 68.40 68.69 67.09 67.09 271,004 -1.17(-1.71%)
Mar 08, 2005 70.31 70.50 67.87 68.26 267,261 -2.09(-2.97%)
Mar 07, 2005 70.25 71.44 69.75 70.35 345,609 +0.07(+0.10%)
Mar 04, 2005 70.89 71.49 69.97 70.28 252,638 -0.02(-0.03%)
Mar 03, 2005 69.85 70.63 69.11 70.30 400,402 +0.80(+1.15%)
Mar 02, 2005 71.57 71.94 68.70 69.50 648,807 -2.25(-3.14%)
Mar 01, 2005 71.27 72.59 70.42 71.75 427,439 +1.03(+1.46%)
Feb 28, 2005 71.36 73.21 70.22 70.72 417,216 -0.94(-1.31%)
Feb 25, 2005 70.81 71.88 69.89 71.66 240,935 +1.23(+1.75%)
Feb 24, 2005 70.14 71.24 69.18 70.43 317,566 +0.13(+0.18%)
Feb 23, 2005 71.46 71.46 69.51 70.30 398,512 -0.70(-0.99%)
Feb 22, 2005 70.45 72.27 70.40 71.00 362,531 +0.00(+0.00%)
Feb 18, 2005 70.88 71.74 70.63 71.00 286,449 +0.13(+0.18%)
Feb 17, 2005 71.84 72.61 70.49 70.87 329,374 -0.71(-1.00%)
Feb 16, 2005 71.80 72.48 70.77 71.58 336,330 -0.17(-0.23%)
Feb 15, 2005 71.81 71.89 70.44 71.75 403,855 -0.13(-0.18%)
Feb 14, 2005 69.60 71.94 69.34 71.88 548,988 +2.57(+3.71%)
Feb 11, 2005 68.05 69.81 65.98 69.31 691,354 +1.25(+1.84%)
Feb 10, 2005 69.22 69.91 67.00 68.06 1,101,881 -0.44(-0.65%)
Feb 09, 2005 72.02 73.38 68.20 68.50 1,887,554 -8.00(-10.46%)
Feb 08, 2005 74.71 76.74 74.09 76.50 507,775 +1.76(+2.35%)
Feb 07, 2005 76.33 76.96 73.90 74.74 457,060 -1.41(-1.85%)
Feb 04, 2005 73.73 76.25 73.30 76.15 867,947 +2.09(+2.82%)
Feb 03, 2005 71.42 74.64 71.00 74.06 724,120 +2.05(+2.85%)
Feb 02, 2005 72.10 72.29 70.25 72.01 518,348 -0.02(-0.03%)
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.