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 )

716.51 USD +21.03 (+3.02%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 128.12 130.31 126.37 130.15 94,638 +2.22(+1.74%)
Jul 30, 2018 129.29 130.75 126.32 127.93 91,656 -1.23(-0.95%)
Jul 27, 2018 138.50 138.50 128.48 129.16 126,800 -8.22(-5.98%)
Jul 26, 2018 135.04 137.40 133.82 137.38 75,459 +2.11(+1.56%)
Jul 25, 2018 133.39 136.32 133.18 135.27 51,896 +1.95(+1.46%)
Jul 24, 2018 135.05 135.16 131.70 133.32 144,522 -0.88(-0.66%)
Jul 23, 2018 135.09 135.13 133.21 134.20 38,208 -1.09(-0.81%)
Jul 20, 2018 137.25 137.61 135.22 135.29 36,460 -2.25(-1.64%)
Jul 19, 2018 135.37 137.81 135.37 137.54 47,630 +1.71(+1.26%)
Jul 18, 2018 135.09 136.06 134.67 135.83 45,270 +0.95(+0.70%)
Jul 17, 2018 134.18 135.19 133.96 134.88 34,877 -0.42(-0.31%)
Jul 16, 2018 136.01 136.16 134.12 135.30 36,015 -0.53(-0.39%)
Jul 13, 2018 136.33 137.22 135.60 135.83 34,783 -0.48(-0.35%)
Jul 12, 2018 135.24 136.91 134.70 136.31 60,436 +2.05(+1.53%)
Jul 11, 2018 133.53 135.07 133.10 134.26 49,320 -0.66(-0.49%)
Jul 10, 2018 135.50 136.01 134.62 134.92 58,645 -0.20(-0.15%)
Jul 09, 2018 134.54 136.12 134.10 135.12 49,228 +0.24(+0.18%)
Jul 06, 2018 133.78 135.86 133.43 134.88 48,146 +0.83(+0.62%)
Jul 05, 2018 131.94 134.16 131.56 134.05 65,774 +2.29(+1.74%)
Jul 03, 2018 131.76 131.76 131.76 0 +2.13(+1.64%)
Jul 02, 2018 127.00 129.68 126.00 129.63 110,950 +1.88(+1.47%)
Jun 29, 2018 127.73 128.93 127.27 127.75 85,399 +0.45(+0.35%)
Jun 28, 2018 124.85 127.59 124.00 127.30 67,808 +2.24(+1.79%)
Jun 27, 2018 129.83 129.99 124.96 125.06 62,894 -4.55(-3.51%)
Jun 26, 2018 128.69 130.04 128.36 129.61 54,365 +0.85(+0.66%)
Jun 25, 2018 130.69 132.42 127.46 128.76 66,145 -2.39(-1.82%)
Jun 22, 2018 133.14 133.14 130.98 131.15 239,180 -1.31(-0.99%)
Jun 21, 2018 135.15 135.50 129.36 132.46 44,892 -2.54(-1.88%)
Jun 20, 2018 135.51 136.99 134.62 135.00 57,892 -0.50(-0.37%)
Jun 19, 2018 134.89 136.03 133.43 135.50 61,724 -0.28(-0.21%)
Jun 18, 2018 134.28 136.47 133.51 135.78 70,551 +1.04(+0.77%)
Jun 15, 2018 135.29 133.16 134.74 100,551 +1.58(+1.19%)
Jun 14, 2018 132.42 133.46 131.59 133.16 49,689 +0.44(+0.33%)
Jun 13, 2018 132.51 133.84 131.26 132.72 73,567 +0.20(+0.15%)
Jun 12, 2018 131.37 132.72 130.04 132.52 35,197 +1.43(+1.09%)
Jun 11, 2018 130.15 131.41 129.07 131.09 40,826 +1.13(+0.87%)
Jun 08, 2018 129.87 131.75 129.76 129.96 34,979 +0.06(+0.05%)
Jun 07, 2018 131.41 131.81 129.25 129.90 54,892 -1.88(-1.43%)
Jun 06, 2018 131.21 131.78 55,080 +0.47(+0.36%)
Jun 05, 2018 131.46 132.86 130.82 131.31 49,355 +0.19(+0.14%)
Jun 04, 2018 131.08 131.54 129.28 131.12 59,544 +0.70(+0.54%)
Jun 01, 2018 130.05 131.20 128.98 130.42 70,374 +0.85(+0.66%)
May 31, 2018 132.24 135.29 129.12 129.57 76,504 -2.67(-2.02%)
May 30, 2018 129.81 133.86 129.81 132.24 68,037 +2.97(+2.30%)
May 29, 2018 130.32 131.36 129.00 129.27 64,756 -1.45(-1.11%)
May 25, 2018 130.72 130.72 130.72 0 -0.23(-0.18%)
May 24, 2018 130.13 131.13 128.72 130.95 85,200 +0.85(+0.65%)
May 23, 2018 129.26 130.59 128.74 130.10 55,221 +0.35(+0.27%)
May 22, 2018 130.54 131.32 128.45 129.75 72,814 -0.43(-0.33%)
May 21, 2018 130.88 131.92 129.01 130.18 87,941 -0.62(-0.47%)
May 18, 2018 129.89 131.50 129.75 130.80 94,221 +1.32(+1.02%)
May 17, 2018 128.58 129.76 128.27 129.48 80,010 +0.67(+0.52%)
May 16, 2018 127.28 129.66 127.28 128.81 75,353 +1.35(+1.06%)
May 15, 2018 126.49 129.03 126.49 127.46 117,749 +0.33(+0.26%)
May 14, 2018 129.58 129.58 126.61 127.13 68,640 -2.15(-1.66%)
May 11, 2018 130.46 130.73 128.75 129.28 52,201 -0.90(-0.69%)
May 10, 2018 131.11 132.35 129.44 130.18 76,570 -0.42(-0.32%)
May 09, 2018 131.23 131.49 129.42 130.60 30,983 -0.44(-0.34%)
May 08, 2018 130.00 131.46 128.62 131.04 83,668 +1.11(+0.85%)
May 07, 2018 130.41 131.68 129.37 129.93 46,625 -0.27(-0.21%)
May 04, 2018 128.70 130.93 128.70 130.20 70,565 +1.08(+0.84%)
May 03, 2018 130.07 132.80 126.96 129.12 73,454 -1.19(-0.91%)
May 02, 2018 130.84 134.09 128.58 130.31 92,153 -0.51(-0.39%)
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.