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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.693 8.742 8.584 8.655 1,547,380 -0.15(-1.67%)
Nov 29, 2010 8.866 8.932 8.669 8.802 843,210 -0.13(-1.51%)
Nov 26, 2010 8.877 8.976 8.808 8.937 489,820 -0.03(-0.35%)
Nov 24, 2010 8.888 8.968 8.968 8.968 943,230 +0.14(+1.55%)
Nov 23, 2010 8.910 8.975 8.734 8.831 1,469,810 -0.25(-2.79%)
Nov 22, 2010 8.962 9.127 8.912 9.084 735,280 +0.05(+0.54%)
Nov 19, 2010 8.910 9.060 8.894 9.035 802,100 +0.07(+0.77%)
Nov 18, 2010 8.824 9.048 8.824 8.966 673,360 +0.21(+2.45%)
Nov 17, 2010 8.777 8.835 8.743 8.752 647,830 -0.03(-0.33%)
Nov 16, 2010 8.885 8.936 8.760 8.781 841,730 -0.17(-1.92%)
Nov 15, 2010 8.892 9.053 8.886 8.953 778,190 +0.10(+1.19%)
Nov 12, 2010 8.928 8.971 8.772 8.848 612,690 -0.15(-1.72%)
Nov 11, 2010 8.991 9.056 8.905 9.003 277,450 -0.07(-0.79%)
Nov 10, 2010 9.047 9.075 8.938 9.075 340,230 +0.04(+0.45%)
Nov 09, 2010 9.022 9.131 8.911 9.034 790,040 +0.01(+0.16%)
Nov 08, 2010 8.900 9.059 8.700 9.020 855,580 +0.07(+0.78%)
Nov 05, 2010 8.880 9.024 8.880 8.950 1,367,660 +0.11(+1.30%)
Nov 04, 2010 8.663 8.929 8.663 8.835 1,519,430 +0.29(+3.44%)
Nov 03, 2010 8.490 8.541 8.273 8.541 1,194,930 +0.08(+0.91%)
Nov 02, 2010 7.727 8.618 7.700 8.464 7,525,750 -0.59(-6.51%)
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.