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 )

705.47 USD -15.96 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 150.99 151.35 149.00 150.33 51,200 -2.29(-1.50%)
Nov 27, 2019 152.00 153.30 151.74 152.62 36,600 +0.22(+0.14%)
Nov 26, 2019 152.29 153.35 151.68 152.40 83,996 -0.36(-0.24%)
Nov 25, 2019 152.00 153.05 151.40 152.76 53,051 +1.16(+0.77%)
Nov 22, 2019 150.20 152.29 148.70 151.60 50,400 +2.10(+1.40%)
Nov 21, 2019 154.54 154.54 148.97 149.50 79,609 -4.52(-2.93%)
Nov 20, 2019 157.00 157.46 153.12 154.02 79,781 -3.47(-2.20%)
Nov 19, 2019 155.62 158.90 155.53 157.49 52,509 +2.26(+1.46%)
Nov 18, 2019 156.11 157.29 155.12 155.23 54,061 -1.17(-0.75%)
Nov 15, 2019 157.12 157.51 155.00 156.40 44,400 -0.24(-0.15%)
Nov 14, 2019 157.24 158.13 155.98 156.64 65,929 -0.32(-0.20%)
Nov 13, 2019 157.29 158.50 156.00 156.96 64,288 -1.10(-0.70%)
Nov 12, 2019 156.15 158.07 155.88 158.06 71,934 +2.14(+1.37%)
Nov 11, 2019 155.57 156.21 154.82 155.92 59,223 -0.21(-0.13%)
Nov 08, 2019 155.34 157.07 154.13 156.13 65,300 +0.35(+0.22%)
Nov 07, 2019 155.80 156.81 154.43 155.78 63,418 +0.82(+0.53%)
Nov 06, 2019 154.67 155.69 153.11 154.96 72,902 -0.04(-0.03%)
Nov 05, 2019 154.21 156.09 153.27 155.00 67,219 +1.49(+0.97%)
Nov 04, 2019 154.99 155.14 152.26 153.51 69,961 -0.18(-0.12%)
Nov 01, 2019 153.57 154.85 151.25 153.69 70,100 +0.44(+0.29%)
Oct 31, 2019 153.28 154.50 151.85 153.25 54,830 -0.16(-0.10%)
Oct 30, 2019 150.96 154.40 149.00 153.41 81,849 +6.76(+4.61%)
Oct 29, 2019 146.00 147.47 145.25 146.65 42,819 +0.48(+0.33%)
Oct 28, 2019 146.00 147.29 145.69 146.17 39,901 +0.40(+0.27%)
Oct 25, 2019 144.44 146.61 143.63 145.77 44,900 +1.17(+0.81%)
Oct 24, 2019 143.10 144.79 143.10 144.60 41,379 +2.00(+1.40%)
Oct 23, 2019 142.72 144.80 141.95 142.60 50,449 -0.42(-0.29%)
Oct 22, 2019 144.18 145.09 142.66 143.02 42,025 -1.00(-0.69%)
Oct 21, 2019 143.85 144.71 142.65 144.02 31,682 +0.87(+0.61%)
Oct 18, 2019 143.75 144.11 139.58 143.15 76,700 -0.57(-0.40%)
Oct 17, 2019 144.17 145.00 142.40 143.72 83,835 +0.31(+0.22%)
Oct 16, 2019 144.02 144.93 142.56 143.41 58,602 -0.77(-0.53%)
Oct 15, 2019 144.20 144.74 142.99 144.18 48,474 +0.24(+0.17%)
Oct 14, 2019 143.94 144.82 142.65 143.94 64,873 -0.21(-0.15%)
Oct 11, 2019 145.00 145.27 143.34 144.15 52,400 +0.63(+0.44%)
Oct 10, 2019 144.76 144.76 143.10 143.52 77,151 -0.85(-0.59%)
Oct 09, 2019 145.06 146.00 144.32 144.37 62,280 +0.41(+0.28%)
Oct 08, 2019 147.29 147.40 143.50 143.96 57,791 -3.39(-2.30%)
Oct 07, 2019 146.73 148.15 145.40 147.35 64,392 +0.76(+0.52%)
Oct 04, 2019 145.75 148.01 145.21 146.59 47,900 +1.17(+0.80%)
Oct 03, 2019 145.08 146.52 142.58 145.42 47,434 +0.52(+0.36%)
Oct 02, 2019 145.86 145.86 143.09 144.90 69,855 -1.44(-0.98%)
Oct 01, 2019 148.39 149.90 146.15 146.34 60,552 -2.03(-1.37%)
Sep 30, 2019 147.16 149.12 146.43 148.37 78,031 +1.34(+0.91%)
Sep 27, 2019 149.10 149.10 145.74 147.03 50,500 -2.34(-1.57%)
Sep 26, 2019 149.46 151.58 147.72 149.37 37,934 -0.20(-0.13%)
Sep 25, 2019 148.81 150.00 144.80 149.57 53,219 +0.69(+0.46%)
Sep 24, 2019 152.26 152.26 147.92 148.88 109,722 -1.71(-1.14%)
Sep 23, 2019 148.64 151.37 147.82 150.59 62,734 +1.54(+1.03%)
Sep 20, 2019 150.53 152.77 147.27 149.05 263,900 -1.40(-0.93%)
Sep 19, 2019 148.17 153.46 148.17 150.45 114,072 +2.32(+1.57%)
Sep 18, 2019 148.88 150.39 146.71 148.13 99,920 -0.88(-0.59%)
Sep 17, 2019 146.84 149.79 146.39 149.01 100,546 +1.56(+1.06%)
Sep 16, 2019 144.84 147.59 144.29 147.45 129,592 +1.67(+1.15%)
Sep 13, 2019 148.50 149.41 145.34 145.78 121,300 -2.62(-1.77%)
Sep 12, 2019 147.59 150.00 147.26 148.40 127,324 +0.86(+0.58%)
Sep 11, 2019 144.95 147.66 143.14 147.54 115,714 +2.58(+1.78%)
Sep 10, 2019 141.85 144.96 140.69 144.96 117,876 +1.27(+0.88%)
Sep 09, 2019 139.78 143.92 137.93 143.69 117,237 +3.80(+2.72%)
Sep 06, 2019 142.10 142.75 139.84 139.89 70,200 -1.52(-1.07%)
Sep 05, 2019 137.85 142.10 137.37 141.41 125,541 +4.24(+3.09%)
Sep 04, 2019 144.83 144.83 135.92 137.17 295,306 -6.43(-4.48%)
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.