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 )

1,727.72 -191.44 (-9.98%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 129.94 132.50 128.82 129.86 118,365 +1.75(+1.37%)
Jun 28, 2012 128.15 130.99 126.26 128.11 139,237 -1.51(-1.16%)
Jun 27, 2012 127.06 130.50 126.32 129.62 74,610 +2.63(+2.07%)
Jun 26, 2012 125.34 127.97 125.27 126.99 74,865 +1.74(+1.39%)
Jun 25, 2012 127.07 127.44 124.56 125.25 100,922 -3.89(-3.01%)
Jun 22, 2012 125.58 129.97 125.58 129.14 178,571 +4.54(+3.64%)
Jun 21, 2012 129.32 129.97 123.85 124.60 131,358 -4.30(-3.34%)
Jun 20, 2012 128.34 131.00 127.09 128.90 86,243 +1.49(+1.17%)
Jun 19, 2012 126.10 129.02 125.19 127.41 80,998 +2.42(+1.94%)
Jun 18, 2012 123.08 125.27 122.49 124.99 85,773 +0.66(+0.53%)
Jun 15, 2012 119.78 125.45 119.03 124.33 172,778 +4.19(+3.49%)
Jun 14, 2012 118.40 121.48 117.73 120.14 122,555 +2.53(+2.15%)
Jun 13, 2012 119.40 121.72 117.47 117.61 181,062 -1.92(-1.61%)
Jun 12, 2012 121.16 123.07 119.31 119.53 135,312 -1.11(-0.92%)
Jun 11, 2012 123.58 123.96 120.57 120.64 122,717 -1.52(-1.24%)
Jun 08, 2012 121.36 123.22 118.70 122.16 298,175 +0.19(+0.16%)
Jun 07, 2012 125.01 126.33 121.09 121.97 153,286 -1.62(-1.31%)
Jun 06, 2012 121.31 124.42 120.96 123.59 169,856 +3.48(+2.90%)
Jun 05, 2012 119.57 122.54 118.95 120.11 101,658 +0.18(+0.15%)
Jun 04, 2012 119.41 121.38 117.79 119.93 121,188 +1.03(+0.87%)
Jun 01, 2012 119.53 120.45 118.70 118.90 137,397 -3.08(-2.53%)
May 31, 2012 122.69 122.69 120.11 121.98 113,045 -0.10(-0.08%)
May 30, 2012 125.41 125.41 121.80 122.08 112,899 -5.00(-3.93%)
May 29, 2012 127.58 127.89 124.30 127.08 114,158 +0.32(+0.25%)
May 25, 2012 127.27 127.50 125.56 126.76 76,428 -0.18(-0.14%)
May 24, 2012 130.74 131.12 125.42 126.94 133,685 -3.87(-2.96%)
May 23, 2012 129.49 131.70 127.85 130.81 111,304 +0.42(+0.32%)
May 22, 2012 131.18 132.95 128.71 130.39 185,265 -1.30(-0.99%)
May 21, 2012 129.11 133.68 128.12 131.69 168,591 +2.64(+2.05%)
May 18, 2012 135.39 135.47 127.37 129.05 274,451 -6.95(-5.11%)
May 17, 2012 138.23 138.23 133.76 136.00 115,157 -1.96(-1.42%)
May 16, 2012 142.57 143.44 136.90 137.96 180,333 -3.57(-2.52%)
May 15, 2012 140.54 143.58 140.54 141.53 145,324 +0.50(+0.35%)
May 14, 2012 141.21 141.62 139.25 141.03 147,924 -1.81(-1.27%)
May 11, 2012 141.28 143.76 141.28 142.84 109,836 +0.70(+0.49%)
May 10, 2012 147.01 147.01 140.95 142.14 148,506 -3.64(-2.50%)
May 09, 2012 145.04 147.67 145.01 145.78 113,699 -1.65(-1.12%)
May 08, 2012 147.95 147.95 143.31 147.43 153,100 -1.89(-1.27%)
May 07, 2012 151.51 153.32 148.54 149.32 235,939 -3.00(-1.97%)
May 04, 2012 154.06 156.63 152.04 152.32 235,481 -3.92(-2.51%)
May 03, 2012 148.47 160.00 147.76 156.24 659,923 +14.20(+10.00%)
May 02, 2012 139.33 142.12 138.64 142.04 96,777 +1.82(+1.30%)
May 01, 2012 139.81 143.69 136.38 140.22 201,128 +0.44(+0.31%)
Apr 30, 2012 141.34 141.43 139.50 139.78 96,059 -1.33(-0.94%)
Apr 27, 2012 142.06 142.82 139.65 141.11 178,085 -0.85(-0.60%)
Apr 26, 2012 140.60 143.26 140.08 141.96 171,668 +0.93(+0.66%)
Apr 25, 2012 140.84 141.47 140.00 141.03 142,938 +2.71(+1.96%)
Apr 24, 2012 140.57 140.99 137.01 138.32 236,025 -2.49(-1.77%)
Apr 23, 2012 143.11 143.16 139.91 140.81 225,060 -4.39(-3.02%)
Apr 20, 2012 148.31 148.31 144.18 145.20 148,121 -0.68(-0.47%)
Apr 19, 2012 144.56 148.68 143.83 145.88 213,824 +0.93(+0.64%)
Apr 18, 2012 144.32 147.89 142.86 144.95 312,610 -3.96(-2.66%)
Apr 17, 2012 147.12 150.81 146.20 148.91 280,672 +2.71(+1.85%)
Apr 16, 2012 147.43 148.71 145.95 146.20 182,158 -0.90(-0.61%)
Apr 13, 2012 146.49 147.57 145.80 147.10 162,145 +0.29(+0.20%)
Apr 12, 2012 143.68 147.58 143.68 146.81 142,780 +2.77(+1.92%)
Apr 11, 2012 143.73 144.77 141.66 144.04 180,332 +1.94(+1.37%)
Apr 10, 2012 143.45 144.21 140.69 142.10 241,004 -1.24(-0.87%)
Apr 09, 2012 142.43 143.88 141.93 143.34 169,050 -1.92(-1.32%)
Apr 05, 2012 145.09 145.60 143.41 145.26 203,984 +0.08(+0.06%)
Apr 04, 2012 145.84 146.31 144.51 145.18 225,439 -2.31(-1.57%)
Apr 03, 2012 143.97 147.99 143.09 147.49 296,820 +4.29(+3.00%)
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.