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 )

628.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:20 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 192.77 196.79 192.77 194.81 221,998 +3.34(+1.74%)
Oct 28, 2016 190.00 199.01 186.45 191.47 460,038 +17.94(+10.34%)
Oct 27, 2016 171.74 174.40 170.31 173.53 251,030 +1.73(+1.01%)
Oct 26, 2016 172.09 174.64 171.47 171.80 158,061 -0.49(-0.28%)
Oct 25, 2016 174.19 175.97 170.14 172.29 105,367 -1.75(-1.01%)
Oct 24, 2016 169.84 175.07 169.04 174.04 130,828 +5.43(+3.22%)
Oct 21, 2016 168.40 168.71 166.67 168.61 66,614 +0.17(+0.10%)
Oct 20, 2016 170.19 171.08 167.79 168.44 93,397 -1.70(-1.00%)
Oct 19, 2016 172.06 173.63 169.55 170.14 99,769 -2.44(-1.41%)
Oct 18, 2016 173.55 174.25 171.38 172.58 130,031 +0.73(+0.42%)
Oct 17, 2016 172.50 173.34 171.09 171.85 133,318 -0.35(-0.20%)
Oct 14, 2016 173.76 173.76 170.65 172.20 52,971 -0.17(-0.10%)
Oct 13, 2016 172.78 173.43 170.07 172.37 114,302 -0.79(-0.46%)
Oct 12, 2016 174.26 174.26 171.85 173.16 80,255 +0.10(+0.06%)
Oct 11, 2016 174.65 174.65 172.26 173.06 99,876 -1.63(-0.93%)
Oct 10, 2016 174.22 178.00 173.54 174.69 121,522 +1.71(+0.99%)
Oct 07, 2016 172.38 174.26 171.30 172.98 121,163 +0.21(+0.12%)
Oct 06, 2016 171.42 174.27 170.65 172.77 155,195 +1.76(+1.03%)
Oct 05, 2016 170.30 171.32 169.00 171.01 140,907 +0.51(+0.30%)
Oct 04, 2016 164.86 170.99 164.10 170.50 169,718 +6.66(+4.06%)
Oct 03, 2016 166.97 167.27 162.72 163.84 85,605 -3.60(-2.15%)
Sep 30, 2016 165.86 168.41 164.52 167.44 124,644 +1.70(+1.03%)
Sep 29, 2016 170.59 170.70 165.59 165.74 88,358 -4.51(-2.65%)
Sep 28, 2016 169.73 170.66 169.23 170.25 115,039 +1.19(+0.70%)
Sep 27, 2016 170.40 171.71 168.00 169.06 128,692 -1.81(-1.06%)
Sep 26, 2016 170.94 171.70 169.71 170.87 133,525 -0.91(-0.53%)
Sep 23, 2016 169.88 172.31 169.60 171.78 124,781 +1.48(+0.87%)
Sep 22, 2016 168.88 171.43 167.65 170.30 157,392 +2.67(+1.59%)
Sep 21, 2016 167.48 169.96 165.99 167.63 125,626 +1.08(+0.65%)
Sep 20, 2016 165.76 168.85 165.30 166.55 126,963 +2.30(+1.40%)
Sep 19, 2016 166.14 166.75 163.58 164.25 105,361 -0.59(-0.36%)
Sep 16, 2016 167.60 167.60 164.02 164.84 181,276 -2.78(-1.66%)
Sep 15, 2016 168.49 170.07 165.56 167.62 79,512 -0.77(-0.46%)
Sep 14, 2016 169.55 170.75 167.40 168.39 105,118 -1.54(-0.91%)
Sep 13, 2016 171.18 171.80 168.07 169.93 253,822 -2.52(-1.46%)
Sep 12, 2016 170.88 172.89 168.21 172.45 131,654 +1.75(+1.03%)
Sep 09, 2016 171.13 173.67 170.64 170.70 220,822 -1.95(-1.13%)
Sep 08, 2016 171.33 172.99 169.45 172.65 131,106 +0.94(+0.55%)
Sep 07, 2016 170.20 172.63 169.58 171.71 122,109 +1.08(+0.63%)
Sep 06, 2016 169.49 170.72 167.50 170.63 86,175 +0.85(+0.50%)
Sep 02, 2016 168.27 169.78 169.78 169.78 71,400 +2.46(+1.47%)
Sep 01, 2016 166.47 168.27 165.18 167.32 73,280 +0.53(+0.32%)
Aug 31, 2016 165.73 167.25 165.12 166.79 75,646 -0.17(-0.10%)
Aug 30, 2016 166.07 167.18 165.09 166.96 62,194 +0.96(+0.58%)
Aug 29, 2016 167.30 168.17 165.62 166.00 125,917 -1.47(-0.88%)
Aug 26, 2016 168.42 171.61 166.00 167.47 95,707 -0.85(-0.50%)
Aug 25, 2016 166.76 168.70 166.07 168.32 108,071 +1.54(+0.92%)
Aug 24, 2016 168.45 171.82 166.45 166.78 114,527 -1.64(-0.97%)
Aug 23, 2016 167.40 170.00 167.04 168.42 79,155 +1.54(+0.92%)
Aug 22, 2016 166.60 166.96 164.04 166.88 99,852 +0.24(+0.14%)
Aug 19, 2016 165.46 167.04 164.20 166.64 72,109 +1.06(+0.64%)
Aug 18, 2016 164.27 165.85 164.12 165.58 78,997 +1.56(+0.95%)
Aug 17, 2016 165.18 165.32 163.18 164.02 109,384 -1.38(-0.83%)
Aug 16, 2016 166.45 166.74 163.81 165.40 65,063 -1.35(-0.81%)
Aug 15, 2016 165.43 167.60 165.21 166.75 65,685 +1.32(+0.80%)
Aug 12, 2016 165.80 165.89 164.14 165.43 93,355 -0.70(-0.42%)
Aug 11, 2016 166.05 166.52 164.92 166.13 132,782 +0.55(+0.33%)
Aug 10, 2016 165.22 166.12 164.00 165.58 105,913 +0.52(+0.32%)
Aug 09, 2016 163.86 165.20 163.21 165.06 101,169 +0.62(+0.38%)
Aug 08, 2016 166.11 167.08 163.50 164.44 105,328 -1.88(-1.13%)
Aug 05, 2016 165.24 168.02 164.65 166.32 137,491 +1.83(+1.11%)
Aug 04, 2016 166.67 167.33 163.52 164.49 129,856 -2.35(-1.41%)
Aug 03, 2016 167.67 167.67 162.94 166.84 192,006 -0.40(-0.24%)
Aug 02, 2016 171.20 171.29 166.89 167.24 227,821 -4.77(-2.77%)
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.