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 )

630.99 USD -52.37 (-7.66%)
Official Closing Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 173.83 176.96 170.48 171.74 29,401 -2.13(-1.23%)
Nov 26, 2014 170.64 173.87 173.87 173.87 95,400 +2.80(+1.64%)
Nov 25, 2014 174.07 176.42 169.56 171.07 96,176 -2.82(-1.62%)
Nov 24, 2014 167.00 174.74 167.00 173.89 223,392 +8.11(+4.89%)
Nov 21, 2014 170.00 170.00 164.61 165.78 91,677 -1.22(-0.73%)
Nov 20, 2014 166.07 169.27 165.56 167.00 111,107 -0.02(-0.01%)
Nov 19, 2014 169.11 170.81 163.74 167.02 102,170 -1.80(-1.07%)
Nov 18, 2014 164.14 170.40 164.01 168.82 186,476 +4.63(+2.82%)
Nov 17, 2014 166.20 169.27 163.46 164.19 95,356 -2.56(-1.54%)
Nov 14, 2014 161.00 168.96 161.00 166.75 205,122 +6.77(+4.23%)
Nov 13, 2014 160.36 160.99 158.95 159.98 89,058 +0.00(+0.00%)
Nov 12, 2014 159.42 160.00 158.51 159.98 42,377 -0.23(-0.14%)
Nov 11, 2014 158.60 160.64 158.01 160.21 131,449 +1.69(+1.07%)
Nov 10, 2014 157.51 159.13 156.40 158.52 72,251 +1.08(+0.69%)
Nov 07, 2014 157.91 157.96 155.10 157.44 80,921 -0.94(-0.59%)
Nov 06, 2014 158.62 159.41 156.96 158.38 91,743 -0.37(-0.23%)
Nov 05, 2014 159.18 160.26 155.97 158.75 120,617 +0.34(+0.21%)
Nov 04, 2014 159.21 160.00 157.12 158.41 63,657 -0.98(-0.61%)
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.