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 )

630.99 USD -52.37 (-7.66%)
Official Closing Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 4.000 4.190 3.800 4.090 1,662,300 +0.15(+3.81%)
Jan 30, 2002 3.300 3.970 3.260 3.940 1,912,300 +0.64(+19.39%)
Jan 29, 2002 3.200 3.300 3.170 3.300 573,400 +0.15(+4.76%)
Jan 28, 2002 3.200 3.230 3.100 3.150 505,000 +0.05(+1.61%)
Jan 25, 2002 3.060 3.190 3.000 3.100 546,600 +0.02(+0.65%)
Jan 24, 2002 3.040 3.260 2.930 3.080 2,165,400 +0.13(+4.41%)
Jan 23, 2002 3.200 3.230 2.800 2.950 1,253,300 -0.21(-6.65%)
Jan 22, 2002 3.410 3.490 3.150 3.160 793,300 -0.20(-5.95%)
Jan 21, 2002 3.590 3.670 3.230 3.360 1,183,400 +0.00(+0.00%)
Jan 18, 2002 3.590 3.670 3.230 3.360 1,182,800 -0.41(-10.88%)
Jan 17, 2002 3.860 3.940 3.750 3.770 292,300 -0.04(-1.05%)
Jan 16, 2002 3.960 4.000 3.800 3.810 356,700 -0.18(-4.51%)
Jan 15, 2002 4.010 4.090 3.900 3.990 380,500 -0.04(-0.99%)
Jan 14, 2002 4.050 4.080 3.920 4.030 419,300 -0.06(-1.47%)
Jan 11, 2002 3.880 4.140 3.880 4.090 482,700 +0.21(+5.41%)
Jan 10, 2002 3.840 3.960 3.790 3.880 426,400 +0.03(+0.78%)
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.