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 )

242.23 -6.51 (-2.62%)
Streaming Delayed Price Updated: 9:33 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.010 3.050 2.970 3.050 400,500 +0.00(+0.00%)
Mar 28, 2002 3.010 3.050 2.970 3.050 400,500 +0.05(+1.67%)
Mar 27, 2002 2.930 3.030 2.910 3.000 347,200 +0.03(+1.01%)
Mar 26, 2002 2.910 2.970 2.880 2.970 373,900 +0.04(+1.37%)
Mar 25, 2002 2.920 2.970 2.890 2.930 441,700 +0.03(+1.03%)
Mar 22, 2002 2.700 2.950 2.700 2.900 436,600 +0.15(+5.45%)
Mar 21, 2002 2.660 2.830 2.620 2.750 210,300 +0.15(+5.77%)
Mar 20, 2002 2.800 2.810 2.600 2.600 330,700 -0.22(-7.80%)
Mar 19, 2002 2.850 2.900 2.750 2.820 270,600 -0.04(-1.40%)
Mar 18, 2002 2.950 2.990 2.850 2.860 177,700 -0.10(-3.38%)
Mar 15, 2002 2.951 3.010 2.900 2.960 197,500 -0.02(-0.67%)
Mar 14, 2002 2.990 3.040 2.900 2.980 169,100 +0.01(+0.34%)
Mar 13, 2002 2.930 3.000 2.870 2.970 221,800 +0.06(+2.06%)
Mar 12, 2002 3.030 3.070 2.880 2.910 306,500 -0.15(-4.90%)
Mar 11, 2002 3.080 3.180 3.000 3.060 260,700 -0.04(-1.29%)
Mar 08, 2002 3.070 3.170 3.040 3.100 357,200 +0.09(+2.99%)
Mar 07, 2002 2.970 3.070 2.950 3.010 355,700 +0.13(+4.51%)
Mar 06, 2002 2.750 2.990 2.730 2.880 1,129,800 +0.16(+5.88%)
Mar 05, 2002 2.770 2.880 2.710 2.720 370,400 -0.01(-0.37%)
Mar 04, 2002 2.750 2.800 2.650 2.730 596,400 +0.01(+0.37%)
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.