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 (%)
Feb 29, 2016 158.35 163.54 158.00 160.89 122,758 +2.31(+1.46%)
Feb 26, 2016 159.57 160.00 156.01 158.58 123,534 +0.43(+0.27%)
Feb 25, 2016 156.71 158.71 153.01 158.15 127,854 +1.57(+1.00%)
Feb 24, 2016 151.41 158.71 150.27 156.58 205,203 +3.99(+2.61%)
Feb 23, 2016 152.51 155.30 151.99 152.59 235,046 -2.01(-1.30%)
Feb 22, 2016 155.32 158.20 154.53 154.60 122,392 +1.35(+0.88%)
Feb 19, 2016 148.00 155.49 147.62 153.25 228,899 +3.93(+2.63%)
Feb 18, 2016 156.49 158.24 148.62 149.32 179,645 -7.28(-4.65%)
Feb 17, 2016 153.45 157.39 152.18 156.60 259,924 +4.24(+2.78%)
Feb 16, 2016 153.71 153.71 150.77 152.36 122,216 +0.46(+0.30%)
Feb 12, 2016 150.45 151.90 151.90 151.90 116,600 +2.33(+1.56%)
Feb 11, 2016 147.21 151.91 145.55 149.57 226,967 -0.58(-0.39%)
Feb 10, 2016 153.32 156.40 149.67 150.15 103,353 -1.81(-1.19%)
Feb 09, 2016 152.54 161.71 150.06 151.96 140,951 -3.04(-1.96%)
Feb 08, 2016 154.53 156.01 150.59 155.00 191,206 -1.46(-0.93%)
Feb 05, 2016 165.87 166.05 155.81 156.46 211,594 -11.38(-6.78%)
Feb 04, 2016 171.02 171.02 165.43 167.84 132,224 -3.64(-2.12%)
Feb 03, 2016 174.13 174.13 168.70 171.48 147,388 -0.41(-0.24%)
Feb 02, 2016 171.96 174.46 170.65 171.89 173,073 -1.45(-0.84%)
Feb 01, 2016 171.08 176.16 168.78 173.34 225,002 +0.83(+0.48%)
Jan 29, 2016 168.32 173.00 166.11 172.51 291,984 +5.25(+3.14%)
Jan 28, 2016 160.83 173.77 160.83 167.26 767,679 +24.87(+17.47%)
Jan 27, 2016 146.80 146.80 141.54 142.39 251,028 -4.76(-3.23%)
Jan 26, 2016 146.89 150.29 145.61 147.15 167,072 +1.27(+0.87%)
Jan 25, 2016 149.21 150.65 145.00 145.88 115,209 -4.03(-2.69%)
Jan 22, 2016 153.25 153.60 148.84 149.91 146,205 -0.31(-0.21%)
Jan 21, 2016 150.12 154.08 149.28 150.22 82,178 +0.53(+0.35%)
Jan 20, 2016 144.32 152.17 141.01 149.69 184,037 +3.35(+2.29%)
Jan 19, 2016 151.21 151.25 143.23 146.34 170,399 -3.59(-2.39%)
Jan 15, 2016 148.01 149.93 149.93 149.93 160,700 -2.60(-1.70%)
Jan 14, 2016 150.72 154.88 146.90 152.53 123,199 +2.19(+1.46%)
Jan 13, 2016 155.96 156.77 148.22 150.34 148,682 -5.85(-3.75%)
Jan 12, 2016 153.78 157.04 152.10 156.19 181,450 +3.74(+2.45%)
Jan 11, 2016 149.82 154.24 148.46 152.45 196,492 +4.30(+2.90%)
Jan 08, 2016 160.57 161.74 141.06 148.15 789,196 -12.88(-8.00%)
Jan 07, 2016 166.42 168.38 160.42 161.03 162,924 -8.24(-4.87%)
Jan 06, 2016 169.97 173.80 166.84 169.27 90,061 -2.50(-1.46%)
Jan 05, 2016 171.13 173.58 169.17 171.77 87,341 +0.64(+0.37%)
Jan 04, 2016 176.17 177.98 169.01 171.13 141,519 -8.16(-4.55%)
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 171.91 177.06 171.02 175.49 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%)
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.