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 )

1,767.49 -151.67 (-7.90%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 440.00 442.84 432.20 437.88 486,805 +3.27(+0.75%)
Jul 28, 2023 434.00 438.74 424.84 434.61 464,240 +8.46(+1.99%)
Jul 27, 2023 451.00 452.46 424.17 426.15 565,165 -17.31(-3.90%)
Jul 26, 2023 436.82 447.93 436.28 443.46 529,671 +6.64(+1.52%)
Jul 25, 2023 430.94 442.42 430.21 436.82 447,827 +5.88(+1.37%)
Jul 24, 2023 427.64 431.87 412.93 430.94 655,159 -5.71(-1.31%)
Jul 21, 2023 441.91 445.88 426.55 436.65 563,414 -4.18(-0.95%)
Jul 20, 2023 455.21 461.31 435.20 440.83 631,208 -12.27(-2.71%)
Jul 19, 2023 451.77 461.60 446.76 453.10 550,015 +7.31(+1.64%)
Jul 18, 2023 449.48 454.00 435.00 445.80 783,145 -4.08(-0.91%)
Jul 17, 2023 457.20 467.00 444.35 449.88 862,068 -8.98(-1.96%)
Jul 14, 2023 455.46 475.09 447.18 458.86 1,724,365 -2.97(-0.64%)
Jul 13, 2023 418.00 466.99 412.78 461.83 2,077,236 +48.34(+11.69%)
Jul 12, 2023 418.00 420.98 405.24 413.49 923,402 +1.19(+0.29%)
Jul 11, 2023 401.00 415.00 396.92 412.30 1,205,867 +4.59(+1.13%)
Jul 10, 2023 381.17 408.01 370.05 407.71 996,329 +26.97(+7.08%)
Jul 07, 2023 373.59 392.00 373.59 380.74 941,767 +4.19(+1.11%)
Jul 06, 2023 380.59 385.01 362.00 376.55 891,613 -1.56(-0.41%)
Jul 05, 2023 367.01 382.99 359.10 378.11 1,186,055 +0.27(+0.07%)
Jul 03, 2023 347.00 378.27 345.99 377.84 1,106,503 +35.42(+10.34%)
Jun 30, 2023 349.97 352.75 322.26 342.42 1,525,510 +2.17(+0.64%)
Jun 29, 2023 335.64 340.79 328.50 340.25 856,886 +14.64(+4.50%)
Jun 28, 2023 319.91 332.81 318.45 325.61 657,998 +0.73(+0.22%)
Jun 27, 2023 312.30 327.99 311.53 324.88 876,018 +19.14(+6.26%)
Jun 26, 2023 324.00 328.60 301.08 305.74 1,126,854 -23.37(-7.10%)
Jun 23, 2023 327.00 337.00 317.30 329.11 1,563,756 +1.88(+0.57%)
Jun 22, 2023 332.49 337.45 313.13 327.23 1,143,224 -4.08(-1.23%)
Jun 21, 2023 324.00 338.00 320.31 331.31 1,924,593 +17.91(+5.71%)
Jun 20, 2023 300.00 315.18 289.69 313.40 1,891,992 +20.01(+6.82%)
Jun 16, 2023 284.99 298.00 280.96 293.39 1,423,283 +15.47(+5.57%)
Jun 15, 2023 274.15 281.38 266.00 277.92 785,361 -4.96(-1.75%)
Jun 14, 2023 284.11 286.15 276.73 282.88 398,746 -0.94(-0.33%)
Jun 13, 2023 284.30 284.88 274.95 283.82 442,357 +6.12(+2.20%)
Jun 12, 2023 279.13 281.66 275.00 277.70 370,868 -4.63(-1.64%)
Jun 09, 2023 293.50 295.76 280.50 282.33 567,855 -8.60(-2.96%)
Jun 08, 2023 289.69 297.24 283.57 290.93 485,119 +0.12(+0.04%)
Jun 07, 2023 298.82 302.27 288.00 290.81 675,411 -8.01(-2.68%)
Jun 06, 2023 270.00 304.56 266.55 298.82 1,883,441 +22.46(+8.13%)
Jun 05, 2023 294.47 296.96 271.20 276.36 1,403,065 -25.77(-8.53%)
Jun 02, 2023 305.27 306.00 290.64 302.13 726,465 +2.19(+0.73%)
Jun 01, 2023 298.50 307.73 295.64 299.94 548,249 -1.69(-0.56%)
May 31, 2023 294.01 302.77 289.00 301.63 623,318 +2.36(+0.79%)
May 30, 2023 300.10 313.64 296.75 299.27 946,370 +14.17(+4.97%)
May 26, 2023 279.80 294.89 279.20 285.10 654,984 +4.11(+1.46%)
May 25, 2023 287.91 288.84 272.85 280.99 878,356 -3.44(-1.21%)
May 24, 2023 282.00 286.95 276.63 284.43 806,396 -4.90(-1.69%)
May 23, 2023 299.19 301.20 288.26 289.33 642,912 -4.79(-1.63%)
May 22, 2023 287.78 297.06 286.02 294.12 590,656 +5.84(+2.03%)
May 19, 2023 290.90 291.96 282.57 288.28 373,181 +0.70(+0.24%)
May 18, 2023 289.00 297.21 280.01 287.58 669,269 -2.99(-1.03%)
May 17, 2023 271.49 291.05 269.26 290.57 611,088 +17.13(+6.26%)
May 16, 2023 277.50 283.00 272.37 273.44 464,258 -9.06(-3.21%)
May 15, 2023 280.00 286.88 276.00 282.50 650,392 +11.50(+4.24%)
May 12, 2023 284.90 286.59 266.51 271.00 1,085,204 -16.37(-5.70%)
May 11, 2023 311.35 311.35 284.76 287.37 1,541,913 -27.74(-8.80%)
May 10, 2023 313.24 325.65 305.00 315.11 1,295,076 +11.68(+3.85%)
May 09, 2023 297.51 310.00 289.63 303.43 721,934 +8.76(+2.97%)
May 08, 2023 311.15 311.75 294.00 294.67 1,042,205 -32.05(-9.81%)
May 05, 2023 313.00 328.72 312.00 326.72 908,215 +14.49(+4.64%)
May 04, 2023 311.15 321.19 307.50 312.24 714,958 +7.99(+2.62%)
May 03, 2023 320.49 321.89 301.68 304.25 1,192,050 -23.76(-7.24%)
May 02, 2023 310.14 332.93 305.13 328.01 1,373,124 +20.54(+6.68%)
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.