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 )

375.89 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 100.74 102.36 100.07 100.27 109,725 -0.47(-0.47%)
Jan 30, 2013 99.69 101.49 99.01 100.74 90,043 +0.63(+0.63%)
Jan 29, 2013 97.60 105.89 96.00 100.11 259,385 +0.72(+0.72%)
Jan 28, 2013 102.31 103.55 99.00 99.39 185,346 -2.42(-2.38%)
Jan 25, 2013 96.00 104.51 95.79 101.81 195,547 +6.56(+6.89%)
Jan 24, 2013 94.06 95.41 93.06 95.25 54,722 +0.79(+0.84%)
Jan 23, 2013 93.20 94.87 91.60 94.46 94,901 +1.38(+1.48%)
Jan 22, 2013 93.53 93.60 92.10 93.08 53,595 -0.71(-0.76%)
Jan 18, 2013 94.30 94.30 93.00 93.79 80,995 -0.47(-0.50%)
Jan 17, 2013 94.40 95.34 93.57 94.26 48,776 +0.00(+0.00%)
Jan 16, 2013 94.59 95.61 94.08 94.26 88,663 -0.58(-0.61%)
Jan 15, 2013 93.75 96.45 93.43 94.84 72,893 +0.51(+0.54%)
Jan 14, 2013 93.53 94.61 92.90 94.33 51,506 +0.39(+0.42%)
Jan 11, 2013 93.57 94.45 93.21 93.94 75,986 +0.53(+0.57%)
Jan 10, 2013 93.75 94.35 92.67 93.41 87,010 +0.18(+0.19%)
Jan 09, 2013 92.65 94.32 92.28 93.23 140,493 +0.78(+0.84%)
Jan 08, 2013 93.76 94.74 92.33 92.45 92,830 -1.22(-1.30%)
Jan 07, 2013 92.59 93.95 92.00 93.67 138,462 +0.68(+0.73%)
Jan 04, 2013 92.54 94.34 91.86 92.99 73,323 +0.54(+0.59%)
Jan 03, 2013 95.41 96.04 91.79 92.45 131,178 -3.04(-3.19%)
Jan 02, 2013 96.65 97.41 94.52 95.49 147,136 +2.16(+2.31%)
Dec 31, 2012 93.23 94.84 93.16 93.33 105,591 -0.22(-0.24%)
Dec 28, 2012 93.54 95.08 93.26 93.55 40,036 -0.38(-0.40%)
Dec 27, 2012 94.00 95.13 93.01 93.93 61,168 -0.26(-0.28%)
Dec 26, 2012 96.18 97.01 93.94 94.19 98,072 -1.66(-1.73%)
Dec 24, 2012 95.99 96.40 94.61 95.85 46,596 -0.31(-0.32%)
Dec 21, 2012 94.14 96.35 93.07 96.16 248,774 +1.12(+1.18%)
Dec 20, 2012 93.86 95.96 93.70 95.04 53,128 +0.81(+0.86%)
Dec 19, 2012 95.28 95.28 93.76 94.23 123,829 -0.98(-1.03%)
Dec 18, 2012 94.08 96.00 93.14 95.21 85,758 +1.81(+1.94%)
Dec 17, 2012 91.55 93.79 91.33 93.40 60,614 +2.40(+2.63%)
Dec 14, 2012 91.14 91.95 90.44 91.00 57,120 -0.97(-1.05%)
Dec 13, 2012 91.85 92.56 91.30 91.97 63,588 +0.10(+0.11%)
Dec 12, 2012 91.96 92.89 91.35 91.87 62,847 +0.42(+0.46%)
Dec 11, 2012 90.89 92.06 89.24 91.45 79,980 +1.27(+1.41%)
Dec 10, 2012 88.73 90.68 88.42 90.18 62,444 +1.62(+1.83%)
Dec 07, 2012 88.87 89.07 86.88 88.56 50,872 -0.02(-0.02%)
Dec 06, 2012 88.37 89.44 88.29 88.58 55,245 +0.30(+0.34%)
Dec 05, 2012 88.92 89.62 88.01 88.28 118,247 -0.49(-0.55%)
Dec 04, 2012 88.59 89.35 88.16 88.77 80,000 +0.28(+0.32%)
Nov 30, 2012 89.10 89.37 87.91 88.49 153,580 -0.04(-0.05%)
Nov 29, 2012 87.51 89.22 87.51 88.53 117,897 +1.49(+1.71%)
Nov 28, 2012 86.16 87.37 85.18 87.04 128,182 +0.29(+0.33%)
Nov 27, 2012 86.49 87.30 85.90 86.75 171,471 +0.05(+0.06%)
Nov 26, 2012 86.11 86.78 84.55 86.70 118,888 +0.40(+0.46%)
Nov 23, 2012 85.77 87.17 85.29 86.30 101,925 +1.03(+1.21%)
Nov 21, 2012 85.03 86.77 84.38 85.27 185,015 -0.18(-0.21%)
Nov 20, 2012 86.63 87.49 83.76 85.45 312,894 -1.67(-1.92%)
Nov 19, 2012 89.92 91.20 85.11 87.12 530,127 -4.66(-5.08%)
Nov 16, 2012 93.05 93.80 91.16 91.78 143,815 -1.37(-1.47%)
Nov 15, 2012 92.82 94.13 91.00 93.15 174,541 +0.43(+0.46%)
Nov 14, 2012 95.10 95.68 92.05 92.72 172,242 -1.85(-1.96%)
Nov 13, 2012 94.68 96.88 94.00 94.57 86,732 -0.76(-0.80%)
Nov 12, 2012 95.84 96.88 94.81 95.33 79,723 -0.29(-0.30%)
Nov 09, 2012 94.94 96.55 94.17 95.62 114,849 -0.12(-0.13%)
Nov 08, 2012 96.47 98.10 95.40 95.74 146,586 -0.76(-0.79%)
Nov 07, 2012 98.31 98.50 96.30 96.50 154,301 -1.87(-1.90%)
Nov 06, 2012 98.49 99.69 97.69 98.37 131,159 -0.24(-0.24%)
Nov 05, 2012 96.03 98.94 94.74 98.61 150,398 +2.14(+2.22%)
Nov 02, 2012 97.16 98.13 96.09 96.47 184,225 -0.97(-1.00%)
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.