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 )

1,960.02 +40.86 (+2.13%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 189.70 192.36 189.10 191.67 180,106 +2.57(+1.36%)
Jun 29, 2017 189.12 189.99 186.51 189.10 166,558 +0.27(+0.14%)
Jun 28, 2017 185.99 189.67 185.50 188.83 121,892 +3.72(+2.01%)
Jun 27, 2017 184.11 187.27 184.11 185.11 108,281 +0.27(+0.15%)
Jun 26, 2017 185.60 187.82 184.56 184.84 149,662 -0.11(-0.06%)
Jun 23, 2017 187.77 184.95 263,035 +0.35(+0.19%)
Jun 22, 2017 185.10 185.11 182.87 184.60 94,400 +0.13(+0.07%)
Jun 21, 2017 183.63 185.34 182.80 184.47 79,552 +1.33(+0.73%)
Jun 20, 2017 181.87 183.94 181.87 183.14 42,535 +0.75(+0.41%)
Jun 19, 2017 182.97 183.42 180.96 182.39 39,190 -0.21(-0.12%)
Jun 16, 2017 182.25 183.92 182.00 182.60 76,096 -0.22(-0.12%)
Jun 15, 2017 182.16 183.55 181.14 182.82 74,170 -0.58(-0.32%)
Jun 14, 2017 182.78 184.88 181.32 183.40 68,306 +1.28(+0.70%)
Jun 13, 2017 180.79 183.49 180.14 182.12 108,283 +0.93(+0.51%)
Jun 12, 2017 180.28 182.74 177.50 181.19 85,922 +0.40(+0.22%)
Jun 09, 2017 184.78 185.46 178.67 180.79 81,434 -3.82(-2.07%)
Jun 08, 2017 181.89 185.20 181.83 184.61 53,833 +2.09(+1.15%)
Jun 07, 2017 182.99 185.41 181.70 182.52 72,676 -0.30(-0.16%)
Jun 06, 2017 183.71 185.81 182.12 182.82 69,989 -1.31(-0.71%)
Jun 05, 2017 188.21 188.21 183.77 184.13 48,127 -4.19(-2.22%)
Jun 02, 2017 185.65 189.50 184.88 188.32 105,755 +2.38(+1.28%)
Jun 01, 2017 183.26 186.03 181.57 185.94 72,017 +3.58(+1.96%)
May 31, 2017 183.31 184.10 180.19 182.36 54,584 -0.48(-0.26%)
May 30, 2017 180.42 183.31 180.00 182.84 89,025 +2.07(+1.15%)
May 26, 2017 180.63 183.50 180.01 180.77 90,212 -0.73(-0.40%)
May 25, 2017 182.93 183.84 181.12 181.50 88,995 -0.49(-0.27%)
May 24, 2017 182.49 183.84 180.00 181.99 89,451 -0.11(-0.06%)
May 23, 2017 185.67 186.13 181.32 182.10 144,484 -3.12(-1.68%)
May 22, 2017 184.08 186.07 183.20 185.22 61,742 +1.44(+0.78%)
May 19, 2017 184.36 186.54 183.26 183.78 167,799 -0.35(-0.19%)
May 18, 2017 183.70 185.95 182.96 184.13 119,147 +0.23(+0.13%)
May 17, 2017 185.16 188.01 183.27 183.90 61,652 -3.76(-2.00%)
May 16, 2017 187.08 188.12 185.94 187.66 33,189 +0.59(+0.32%)
May 15, 2017 185.05 189.19 185.05 187.07 54,314 +1.76(+0.95%)
May 12, 2017 186.80 186.80 184.24 185.31 53,674 -1.74(-0.93%)
May 11, 2017 186.75 188.15 183.85 187.05 50,152 -0.06(-0.03%)
May 10, 2017 185.31 189.81 185.31 187.11 60,134 -0.77(-0.41%)
May 09, 2017 191.77 193.90 187.25 187.88 100,202 -3.64(-1.90%)
May 08, 2017 190.86 191.93 188.20 191.52 70,687 +0.57(+0.30%)
May 05, 2017 189.67 191.09 187.65 190.95 50,543 +1.78(+0.94%)
May 04, 2017 188.50 190.41 187.31 189.17 92,037 +1.33(+0.71%)
May 03, 2017 187.68 190.19 182.78 187.84 119,013 -0.17(-0.09%)
May 02, 2017 192.16 193.79 186.41 188.01 78,210 -3.34(-1.75%)
May 01, 2017 190.44 194.57 186.83 191.35 88,959 +1.18(+0.62%)
Apr 28, 2017 189.50 191.23 181.54 190.17 168,194 -2.32(-1.21%)
Apr 27, 2017 193.26 193.90 189.30 192.49 72,402 -0.52(-0.27%)
Apr 26, 2017 190.68 194.58 189.17 193.01 65,354 +2.33(+1.22%)
Apr 25, 2017 191.01 192.35 189.51 190.68 33,944 +0.01(+0.01%)
Apr 24, 2017 190.46 192.00 187.29 190.67 50,124 +3.08(+1.64%)
Apr 21, 2017 188.20 191.44 186.02 187.59 95,071 -0.52(-0.28%)
Apr 20, 2017 185.90 188.51 184.11 188.11 56,718 +2.17(+1.17%)
Apr 19, 2017 185.05 187.25 185.00 185.94 28,415 +0.53(+0.29%)
Apr 18, 2017 183.60 186.74 183.29 185.41 43,623 +1.18(+0.64%)
Apr 17, 2017 182.66 185.73 181.85 184.23 82,190 +2.62(+1.44%)
Apr 13, 2017 183.94 184.01 181.55 181.61 32,540 -2.31(-1.26%)
Apr 12, 2017 185.37 185.87 183.01 183.92 29,217 -1.75(-0.94%)
Apr 11, 2017 184.37 187.17 182.84 185.67 34,617 +0.88(+0.48%)
Apr 10, 2017 183.48 186.37 183.48 184.79 40,008 +1.99(+1.09%)
Apr 07, 2017 183.25 185.71 181.03 182.80 58,213 -0.69(-0.38%)
Apr 06, 2017 187.03 187.03 181.41 183.49 89,892 -0.62(-0.34%)
Apr 05, 2017 186.52 188.28 183.03 184.11 55,111 -2.14(-1.15%)
Apr 04, 2017 186.40 188.02 183.92 186.25 43,507 -1.18(-0.63%)
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.