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 )

204.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 103.13 103.86 101.57 103.76 0 -0.07(-0.07%)
Sep 27, 2013 104.20 105.12 103.40 103.83 0 -0.59(-0.57%)
Sep 26, 2013 105.51 105.76 104.00 104.42 48,646 -0.19(-0.18%)
Sep 25, 2013 104.51 105.47 104.44 104.61 77,519 -0.16(-0.15%)
Sep 24, 2013 104.84 106.28 104.06 104.77 36,934 -0.28(-0.27%)
Sep 23, 2013 108.50 108.50 104.72 105.05 109,877 -3.50(-3.22%)
Sep 20, 2013 104.40 108.88 104.40 108.55 0 +4.60(+4.43%)
Sep 19, 2013 105.56 105.56 103.69 103.95 0 -1.61(-1.53%)
Sep 18, 2013 105.37 106.48 103.69 105.56 0 +0.35(+0.33%)
Sep 17, 2013 104.83 105.70 103.36 105.21 0 +0.66(+0.63%)
Sep 16, 2013 106.86 106.86 103.82 104.55 0 -1.62(-1.53%)
Sep 13, 2013 105.65 106.72 103.96 106.17 0 +0.78(+0.74%)
Sep 12, 2013 102.68 106.16 102.28 105.39 0 +2.53(+2.46%)
Sep 11, 2013 98.33 103.23 97.01 102.86 0 +4.64(+4.72%)
Sep 10, 2013 96.55 98.36 96.55 98.22 30,054 +1.70(+1.76%)
Sep 09, 2013 93.69 96.74 92.96 96.52 0 +3.12(+3.34%)
Sep 06, 2013 93.41 93.89 91.75 93.40 0 +0.56(+0.60%)
Sep 05, 2013 92.67 93.67 91.71 92.84 0 +0.20(+0.22%)
Sep 04, 2013 91.67 92.81 91.50 92.64 0 +0.94(+1.03%)
Sep 03, 2013 92.64 92.70 90.16 91.70 0 -0.11(-0.12%)
Aug 30, 2013 92.21 93.00 91.46 91.81 0 -0.52(-0.56%)
Aug 29, 2013 91.64 92.59 91.52 92.33 71,666 +0.45(+0.49%)
Aug 28, 2013 92.50 93.10 91.50 91.88 0 -0.59(-0.64%)
Aug 27, 2013 93.97 94.64 92.35 92.47 59,423 -2.38(-2.51%)
Aug 26, 2013 95.88 95.88 94.24 94.85 0 -0.25(-0.26%)
Aug 23, 2013 95.03 99.59 94.90 95.10 0 +0.20(+0.21%)
Aug 22, 2013 95.00 95.17 93.68 94.90 38,761 +0.77(+0.82%)
Aug 21, 2013 94.88 95.56 93.87 94.13 45,727 -0.77(-0.81%)
Aug 20, 2013 95.24 95.52 94.29 94.90 52,076 -0.21(-0.22%)
Aug 19, 2013 95.74 96.56 94.17 95.11 112,296 -1.20(-1.25%)
Aug 16, 2013 97.10 97.31 95.89 96.31 0 -1.21(-1.24%)
Aug 15, 2013 99.79 99.79 97.01 97.52 38,298 -2.97(-2.96%)
Aug 14, 2013 101.11 101.11 99.29 100.49 30,241 -0.43(-0.43%)
Aug 13, 2013 100.57 101.31 99.86 100.92 30,215 +0.69(+0.69%)
Aug 12, 2013 98.62 100.23 98.34 100.23 53,768 +0.88(+0.89%)
Aug 09, 2013 97.13 99.87 97.00 99.35 53,412 +2.10(+2.16%)
Aug 08, 2013 95.93 97.89 94.84 97.25 65,499 +1.50(+1.57%)
Aug 07, 2013 99.08 99.08 95.52 95.75 37,880 -0.43(-0.45%)
Aug 06, 2013 97.45 97.45 95.41 96.18 48,599 -1.17(-1.20%)
Aug 05, 2013 98.50 99.04 96.44 97.35 142,144 +2.25(+2.37%)
Aug 02, 2013 96.28 96.28 94.46 95.10 36,713 -1.67(-1.73%)
Aug 01, 2013 95.62 97.61 94.00 96.77 74,314 +1.76(+1.85%)
Jul 31, 2013 95.77 97.33 95.00 95.01 0 -0.93(-0.97%)
Jul 30, 2013 96.04 99.41 92.99 95.94 0 -0.63(-0.65%)
Jul 29, 2013 96.97 97.47 95.19 96.57 0 -0.80(-0.82%)
Jul 26, 2013 97.25 97.93 96.23 97.37 0 -0.83(-0.85%)
Jul 25, 2013 97.32 98.31 97.15 98.20 0 +0.85(+0.87%)
Jul 24, 2013 97.31 99.42 96.82 97.35 0 +0.43(+0.44%)
Jul 23, 2013 96.11 97.04 96.11 96.92 0 +0.55(+0.57%)
Jul 22, 2013 96.40 97.07 95.51 96.37 0 -0.40(-0.41%)
Jul 19, 2013 96.71 96.95 95.93 96.77 0 -0.49(-0.50%)
Jul 18, 2013 96.99 98.35 96.85 97.26 0 +0.31(+0.32%)
Jul 17, 2013 95.68 97.62 94.94 96.95 49,012 +0.34(+0.35%)
Jul 16, 2013 96.67 97.03 95.50 96.61 0 +0.02(+0.02%)
Jul 15, 2013 97.75 98.62 96.10 96.59 0 -1.12(-1.15%)
Jul 12, 2013 97.97 98.88 97.65 97.71 0 -0.63(-0.64%)
Jul 11, 2013 96.61 98.80 96.25 98.34 0 +3.06(+3.21%)
Jul 10, 2013 92.33 95.48 92.07 95.28 0 +3.05(+3.31%)
Jul 09, 2013 90.23 92.43 89.96 92.23 0 +2.27(+2.52%)
Jul 08, 2013 90.22 90.34 89.11 89.96 79,557 +0.22(+0.25%)
Jul 05, 2013 89.82 90.14 88.72 89.74 0 +1.13(+1.28%)
Jul 03, 2013 88.19 89.63 88.07 88.61 0 -0.19(-0.21%)
Jul 02, 2013 87.95 89.73 87.51 88.80 0 +1.03(+1.17%)
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.