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 )

739.29 USD -6.73 (-0.90%)
Streaming Delayed Price Updated: 2:30 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 205.82 206.99 202.32 203.85 131,861 -0.96(-0.47%)
Jul 30, 2015 205.28 207.80 203.16 204.81 139,171 +0.33(+0.16%)
Jul 29, 2015 202.88 206.90 202.03 204.48 154,935 +2.47(+1.22%)
Jul 28, 2015 205.00 207.27 184.24 202.01 565,887 +23.84(+13.38%)
Jul 27, 2015 180.67 180.67 175.85 178.17 115,917 -3.26(-1.80%)
Jul 24, 2015 179.61 182.09 179.35 181.43 67,162 +1.61(+0.90%)
Jul 23, 2015 184.59 184.90 179.33 179.82 46,316 -3.90(-2.12%)
Jul 22, 2015 179.88 184.85 179.88 183.72 56,021 +2.22(+1.22%)
Jul 21, 2015 182.38 185.51 178.05 181.50 106,919 -2.50(-1.36%)
Jul 20, 2015 186.78 187.39 183.28 184.00 99,540 -1.63(-0.88%)
Jul 17, 2015 186.60 186.60 184.23 185.63 43,073 -0.67(-0.36%)
Jul 16, 2015 183.22 187.10 183.22 186.30 79,383 +3.43(+1.88%)
Jul 15, 2015 180.36 184.47 179.20 182.87 95,618 +2.17(+1.20%)
Jul 14, 2015 176.80 181.75 176.03 180.70 83,101 +3.60(+2.03%)
Jul 13, 2015 176.40 177.92 175.97 177.10 100,547 +1.40(+0.80%)
Jul 10, 2015 176.54 176.77 174.55 175.70 48,898 +1.26(+0.72%)
Jul 09, 2015 174.14 177.00 172.26 174.44 96,557 +2.22(+1.29%)
Jul 08, 2015 172.02 174.24 171.01 172.22 85,459 -1.38(-0.79%)
Jul 07, 2015 171.96 174.00 168.63 173.60 117,162 +1.13(+0.66%)
Jul 06, 2015 170.87 173.08 170.01 172.47 92,156 -0.10(-0.06%)
Jul 02, 2015 169.56 172.57 172.57 172.57 66,400 +2.51(+1.48%)
Jul 01, 2015 171.21 173.58 169.06 170.06 79,848 -0.02(-0.01%)
Jun 30, 2015 169.02 170.90 168.23 170.08 69,371 +2.20(+1.31%)
Jun 29, 2015 172.11 172.11 167.18 167.88 78,680 -5.98(-3.44%)
Jun 26, 2015 174.37 174.37 170.00 173.86 93,318 -0.03(-0.02%)
Jun 25, 2015 174.60 174.80 170.00 173.89 48,656 -0.34(-0.20%)
Jun 24, 2015 177.96 177.96 173.89 174.23 42,617 -4.39(-2.46%)
Jun 23, 2015 177.95 179.23 176.43 178.62 29,801 +0.00(+0.00%)
Jun 22, 2015 177.70 179.84 177.29 178.62 29,272 +0.93(+0.52%)
Jun 19, 2015 178.51 179.05 176.48 177.69 89,845 -0.95(-0.53%)
Jun 18, 2015 176.81 178.95 174.53 178.64 57,207 +1.84(+1.04%)
Jun 17, 2015 176.46 177.59 174.61 176.80 60,234 +0.60(+0.34%)
Jun 16, 2015 173.58 176.97 173.58 176.20 48,134 +2.11(+1.21%)
Jun 15, 2015 177.35 177.35 172.93 174.09 91,063 -4.66(-2.61%)
Jun 12, 2015 179.75 180.98 176.94 178.75 93,605 -1.89(-1.05%)
Jun 11, 2015 181.54 182.82 179.16 180.64 89,801 -1.12(-0.62%)
Jun 10, 2015 177.84 182.36 177.71 181.76 110,630 +4.98(+2.82%)
Jun 09, 2015 177.38 177.38 174.75 176.78 63,930 -0.09(-0.05%)
Jun 08, 2015 179.59 181.37 176.41 176.87 88,309 -3.56(-1.97%)
Jun 05, 2015 174.52 180.64 174.52 180.43 97,111 +5.54(+3.17%)
Jun 04, 2015 176.65 178.05 174.45 174.89 30,287 -2.91(-1.64%)
Jun 03, 2015 176.85 176.85 176.04 177.80 96,839 +1.92(+1.09%)
Jun 02, 2015 175.99 178.64 175.65 175.88 67,031 -0.26(-0.15%)
Jun 01, 2015 177.61 179.61 174.37 176.14 91,004 +0.16(+0.09%)
May 29, 2015 177.05 179.04 174.05 175.98 107,514 -0.70(-0.40%)
May 28, 2015 175.46 176.97 174.50 176.68 88,832 +1.37(+0.78%)
May 27, 2015 173.86 176.49 173.00 175.31 55,749 +2.52(+1.46%)
May 26, 2015 173.16 173.90 170.20 172.79 77,018 -2.51(-1.43%)
May 22, 2015 175.29 175.30 175.30 175.30 81,300 -0.08(-0.05%)
May 21, 2015 175.03 177.25 175.00 175.38 70,160 -1.07(-0.61%)
May 20, 2015 179.50 180.46 176.11 176.45 142,984 -2.24(-1.25%)
May 19, 2015 178.88 178.93 176.00 178.69 140,728 -0.41(-0.23%)
May 18, 2015 180.28 180.28 176.57 179.10 103,823 +0.30(+0.17%)
May 15, 2015 180.00 180.73 177.11 178.80 73,080 -1.02(-0.57%)
May 14, 2015 179.92 181.98 176.99 179.82 44,449 +2.39(+1.35%)
May 13, 2015 178.64 179.21 175.04 177.43 62,580 -0.15(-0.08%)
May 12, 2015 180.82 180.82 176.80 177.58 77,534 -3.48(-1.92%)
May 11, 2015 180.27 184.17 180.27 181.06 83,862 +0.22(+0.12%)
May 08, 2015 178.84 181.94 175.81 180.84 104,079 +3.30(+1.86%)
May 07, 2015 179.39 179.92 175.81 177.54 107,683 -1.81(-1.01%)
May 06, 2015 180.25 180.37 175.07 179.35 58,632 +0.35(+0.20%)
May 05, 2015 180.81 181.46 176.12 179.00 70,244 -2.30(-1.27%)
May 04, 2015 182.82 186.54 178.92 181.30 71,986 -1.38(-0.76%)
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.