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 )

202.75 -8.02 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 38.60 40.49 38.52 40.34 371,000 +1.31(+3.36%)
Aug 28, 2003 38.30 39.45 37.90 39.03 276,300 +0.98(+2.58%)
Aug 27, 2003 36.50 38.15 36.39 38.05 304,900 +1.57(+4.30%)
Aug 26, 2003 37.27 38.05 36.14 36.48 778,300 -1.74(-4.55%)
Aug 25, 2003 38.75 39.25 37.85 38.22 306,800 -0.59(-1.52%)
Aug 22, 2003 41.51 41.88 38.50 38.81 333,900 -1.92(-4.71%)
Aug 21, 2003 41.20 41.99 39.58 40.73 356,000 -0.54(-1.31%)
Aug 20, 2003 39.67 41.68 39.63 41.27 420,500 +0.97(+2.41%)
Aug 19, 2003 38.68 40.50 38.57 40.30 518,900 +1.70(+4.40%)
Aug 18, 2003 37.40 38.70 36.97 38.60 417,000 +1.70(+4.61%)
Aug 15, 2003 36.85 37.03 36.30 36.90 65,000 +0.04(+0.11%)
Aug 14, 2003 36.64 37.88 36.40 36.86 478,200 +0.41(+1.12%)
Aug 13, 2003 35.75 36.63 35.67 36.45 611,400 +1.00(+2.82%)
Aug 12, 2003 34.72 35.98 34.72 35.45 292,400 +0.02(+0.06%)
Aug 11, 2003 35.21 35.71 34.70 35.43 371,300 +0.53(+1.52%)
Aug 08, 2003 37.07 37.19 34.55 34.90 754,000 -2.10(-5.68%)
Aug 07, 2003 37.45 37.50 36.85 37.00 156,200 -0.65(-1.73%)
Aug 06, 2003 39.40 39.46 37.42 37.65 400,600 -1.70(-4.32%)
Aug 05, 2003 40.87 41.00 39.02 39.35 527,400 -1.52(-3.72%)
Aug 04, 2003 42.99 42.99 40.52 40.87 493,500 -1.76(-4.13%)
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.