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 )

1,919.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 131.30 131.30 131.30 0 -0.30(-0.23%)
Dec 28, 2017 132.01 132.48 131.20 131.60 31,270 +0.21(+0.16%)
Dec 27, 2017 130.99 132.82 130.50 131.39 59,979 +0.35(+0.27%)
Dec 26, 2017 132.03 132.37 130.69 131.04 81,481 -0.89(-0.67%)
Dec 22, 2017 133.56 134.57 131.50 131.93 82,446 -1.72(-1.29%)
Dec 21, 2017 135.39 135.99 132.75 133.65 65,212 -1.42(-1.05%)
Dec 20, 2017 135.21 136.48 132.76 135.07 67,398 +0.25(+0.19%)
Dec 19, 2017 133.97 136.04 132.73 134.82 106,005 +0.84(+0.63%)
Dec 18, 2017 132.87 135.83 132.18 133.98 65,328 +1.33(+1.00%)
Dec 15, 2017 131.62 133.79 129.75 132.65 186,746 +0.90(+0.68%)
Dec 14, 2017 133.09 133.15 130.45 131.75 105,863 -1.10(-0.83%)
Dec 13, 2017 132.78 134.94 131.79 132.85 101,662 +0.49(+0.37%)
Dec 12, 2017 133.87 135.19 131.89 132.36 52,193 -1.32(-0.99%)
Dec 11, 2017 136.37 136.37 133.12 133.68 101,302 -2.57(-1.89%)
Dec 08, 2017 134.54 138.80 132.91 136.25 99,320 +2.26(+1.69%)
Dec 07, 2017 132.56 136.31 131.07 133.99 95,147 -0.48(-0.36%)
Dec 06, 2017 134.51 136.18 134.38 134.47 76,845 -0.09(-0.07%)
Dec 05, 2017 135.26 136.53 133.44 134.56 54,811 -0.67(-0.50%)
Dec 04, 2017 136.16 137.63 136.16 135.23 116,989 +0.23(+0.17%)
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.