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 )

195.96 -8.61 (-4.21%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 84.15 84.59 82.36 82.45 813,014 -2.38(-2.81%)
Jul 28, 2006 75.38 86.11 75.00 84.83 1,008,915 +5.08(+6.37%)
Jul 27, 2006 83.77 84.94 78.02 79.75 574,727 -3.24(-3.90%)
Jul 26, 2006 82.50 84.29 80.46 82.99 425,592 +0.09(+0.11%)
Jul 25, 2006 80.44 83.25 80.21 82.90 480,275 +2.35(+2.92%)
Jul 24, 2006 79.14 80.85 77.62 80.55 461,379 +1.41(+1.78%)
Jul 21, 2006 78.46 79.59 78.17 79.14 554,680 +0.42(+0.53%)
Jul 20, 2006 80.15 80.51 78.50 78.72 273,018 -1.10(-1.38%)
Jul 19, 2006 79.04 80.55 79.04 79.82 630,559 +0.31(+0.39%)
Jul 18, 2006 79.52 81.35 78.12 79.51 515,560 +0.39(+0.49%)
Jul 17, 2006 81.20 83.15 78.60 79.12 534,232 -1.97(-2.43%)
Jul 14, 2006 83.66 83.82 79.60 81.09 542,402 -2.13(-2.56%)
Jul 13, 2006 82.34 85.50 81.37 83.22 559,690 -0.27(-0.32%)
Jul 12, 2006 83.83 85.83 83.09 83.49 413,845 -0.69(-0.82%)
Jul 11, 2006 83.22 84.50 82.50 84.18 582,517 +0.52(+0.62%)
Jul 10, 2006 87.25 88.50 82.61 83.66 732,611 -3.61(-4.14%)
Jul 07, 2006 92.26 92.26 86.61 87.27 867,095 -6.34(-6.77%)
Jul 06, 2006 96.72 97.21 92.76 93.61 432,770 -2.92(-3.02%)
Jul 05, 2006 97.54 99.33 96.39 96.53 378,520 -2.12(-2.15%)
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.