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 )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.393 3.574 3.393 3.419 1,102,390 +0.08(+2.30%)
Mar 30, 2009 3.397 3.397 3.313 3.342 875,670 -0.44(-11.52%)
Mar 26, 2009 3.713 3.778 3.651 3.777 1,192,130 +0.10(+2.72%)
Mar 25, 2009 3.635 3.677 3.591 3.677 1,086,410 +0.08(+2.20%)
Mar 24, 2009 3.599 3.679 3.598 3.598 1,013,210 -0.04(-1.24%)
Mar 23, 2009 3.575 3.643 3.458 3.643 928,730 +0.18(+5.29%)
Mar 20, 2009 3.389 3.489 3.389 3.460 1,776,900 +0.09(+2.76%)
Mar 19, 2009 3.454 3.476 3.357 3.367 635,840 -0.06(-1.84%)
Mar 18, 2009 3.328 3.430 3.269 3.430 856,770 +0.08(+2.33%)
Mar 17, 2009 3.290 3.352 3.245 3.352 472,000 +0.06(+1.88%)
Mar 16, 2009 3.358 3.358 3.264 3.290 912,140 -0.06(-1.70%)
Mar 13, 2009 3.317 3.374 3.283 3.347 775,810 +0.05(+1.45%)
Mar 12, 2009 3.411 3.476 3.281 3.299 2,888,200 -0.11(-3.23%)
Mar 11, 2009 3.448 3.509 3.376 3.409 1,139,640 -0.03(-0.87%)
Mar 10, 2009 3.324 3.446 3.290 3.439 1,044,150 +0.18(+5.39%)
Mar 09, 2009 3.339 3.407 3.255 3.263 987,810 -0.12(-3.46%)
Mar 06, 2009 3.380 3.429 3.290 3.380 800,770 +0.02(+0.72%)
Mar 05, 2009 3.398 3.454 3.354 3.356 1,151,580 -0.09(-2.70%)
Mar 04, 2009 3.459 3.545 3.400 3.449 1,195,890 -0.07(-1.91%)
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.