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 )

596.47 USD -34.52 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 75.05 75.38 73.87 73.87 346,923 -1.10(-1.47%)
Nov 29, 2005 74.75 75.44 74.75 74.97 212,274 +0.33(+0.44%)
Nov 28, 2005 77.62 77.90 74.62 74.64 240,895 -2.73(-3.53%)
Nov 25, 2005 77.19 77.85 77.02 77.37 41,734 -0.12(-0.15%)
Nov 23, 2005 77.08 78.10 77.08 77.49 159,969 +0.21(+0.27%)
Nov 22, 2005 78.03 78.74 77.07 77.28 210,080 -0.82(-1.05%)
Nov 21, 2005 78.09 78.40 77.29 78.10 144,982 -0.10(-0.13%)
Nov 18, 2005 78.05 79.36 77.66 78.20 268,516 +0.75(+0.97%)
Nov 17, 2005 76.30 77.95 76.04 77.45 287,836 +1.04(+1.36%)
Nov 16, 2005 77.30 77.30 75.63 76.41 185,919 -0.57(-0.74%)
Nov 15, 2005 78.23 78.74 76.71 76.98 198,714 -1.48(-1.89%)
Nov 14, 2005 77.75 78.98 77.20 78.46 381,717 +1.06(+1.37%)
Nov 11, 2005 74.92 77.50 74.87 77.40 449,141 +3.20(+4.31%)
Nov 10, 2005 73.00 74.85 72.65 74.20 333,506 +1.89(+2.61%)
Nov 09, 2005 72.23 72.61 71.65 72.31 187,927 -0.19(-0.26%)
Nov 08, 2005 72.72 73.24 72.20 72.50 266,288 -0.58(-0.79%)
Nov 07, 2005 73.00 73.53 72.49 73.08 160,162 -0.32(-0.44%)
Nov 04, 2005 73.10 73.61 72.78 73.40 211,583 -0.14(-0.19%)
Nov 03, 2005 72.87 74.47 72.87 73.54 300,978 +0.74(+1.02%)
Nov 02, 2005 70.53 72.90 70.40 72.80 430,326 +1.90(+2.68%)
Nov 01, 2005 70.37 72.14 70.37 70.90 425,154 +0.00(+0.00%)
Oct 31, 2005 69.00 71.65 68.43 70.90 726,097 +3.34(+4.94%)
Oct 28, 2005 67.36 69.88 65.70 67.56 1,549,192 -7.02(-9.41%)
Oct 27, 2005 75.00 75.50 73.18 74.58 781,356 -0.61(-0.81%)
Oct 26, 2005 75.34 76.30 74.80 75.19 247,025 -0.05(-0.07%)
Oct 25, 2005 75.17 75.40 73.61 75.24 335,340 +0.11(+0.15%)
Oct 24, 2005 73.14 75.13 72.77 75.13 412,011 +2.75(+3.80%)
Oct 21, 2005 71.01 72.69 70.86 72.38 438,507 +1.90(+2.70%)
Oct 20, 2005 70.22 71.18 69.80 70.48 253,010 +0.26(+0.37%)
Oct 19, 2005 69.51 70.23 68.06 70.22 254,114 +0.86(+1.24%)
Oct 18, 2005 69.62 70.35 69.35 69.36 209,182 -0.16(-0.23%)
Oct 17, 2005 69.00 69.53 68.43 69.52 175,485 +0.67(+0.97%)
Oct 14, 2005 68.60 69.36 67.99 68.85 301,829 +0.64(+0.94%)
Oct 13, 2005 67.59 68.36 66.50 68.21 243,751 +0.88(+1.31%)
Oct 12, 2005 66.70 67.57 65.44 67.33 443,174 +0.33(+0.49%)
Oct 11, 2005 67.38 68.00 66.85 67.00 232,350 -0.08(-0.12%)
Oct 10, 2005 67.63 68.05 66.64 67.08 180,825 -0.36(-0.53%)
Oct 07, 2005 66.71 67.62 65.92 67.44 291,280 +1.23(+1.86%)
Oct 06, 2005 66.61 68.18 64.66 66.21 915,018 -3.22(-4.64%)
Oct 05, 2005 69.93 71.00 68.64 69.43 326,754 -0.18(-0.26%)
Oct 04, 2005 71.53 71.99 69.50 69.61 274,528 -1.62(-2.27%)
Oct 03, 2005 70.80 71.90 69.72 71.23 300,075 +0.94(+1.34%)
Sep 30, 2005 69.66 70.67 69.50 70.29 171,508 +0.12(+0.17%)
Sep 29, 2005 68.60 70.70 68.14 70.17 346,519 +1.56(+2.27%)
Sep 28, 2005 68.94 69.58 68.25 68.61 177,465 -0.12(-0.17%)
Sep 27, 2005 68.48 69.50 68.06 68.73 220,487 -0.24(-0.35%)
Sep 26, 2005 69.40 70.00 68.27 68.97 321,008 -0.08(-0.12%)
Sep 23, 2005 69.05 69.23 66.49 69.05 297,757 +1.97(+2.94%)
Sep 22, 2005 67.08 68.08 64.39 67.08 421,495 -0.70(-1.03%)
Sep 21, 2005 68.80 69.03 67.53 67.78 322,772 -1.45(-2.09%)
Sep 20, 2005 68.78 70.48 68.16 69.23 556,210 +0.88(+1.29%)
Sep 19, 2005 70.55 71.20 68.09 68.35 1,027,141 -4.86(-6.64%)
Sep 16, 2005 73.45 73.74 72.99 73.21 308,504 +0.32(+0.44%)
Sep 15, 2005 74.45 74.67 72.72 72.89 354,902 -1.34(-1.81%)
Sep 14, 2005 73.80 75.80 73.73 74.23 422,100 +0.50(+0.68%)
Sep 13, 2005 74.22 74.65 73.08 73.73 337,270 -0.64(-0.86%)
Sep 12, 2005 75.30 76.00 74.23 74.37 274,014 -1.03(-1.37%)
Sep 09, 2005 75.00 75.70 74.99 75.40 333,148 +0.61(+0.82%)
Sep 08, 2005 75.70 76.00 74.66 74.79 425,046 -1.35(-1.78%)
Sep 07, 2005 78.18 78.65 75.81 76.14 574,793 -1.86(-2.38%)
Sep 06, 2005 76.20 78.18 76.18 78.00 399,864 +1.93(+2.54%)
Sep 02, 2005 76.49 76.80 75.27 76.07 178,158 -0.13(-0.17%)
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.