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 )

705.47 USD -15.96 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 171.14 175.13 161.90 174.89 590,759 -10.19(-5.51%)
Jul 28, 2016 185.36 186.76 184.39 185.08 158,082 +2.10(+1.15%)
Jul 27, 2016 185.07 185.34 181.11 182.98 143,864 -2.23(-1.20%)
Jul 26, 2016 184.90 187.49 183.21 185.21 125,136 +0.70(+0.38%)
Jul 25, 2016 187.66 187.66 184.36 184.51 72,673 -3.33(-1.77%)
Jul 22, 2016 183.53 189.45 183.53 187.84 131,613 +4.05(+2.20%)
Jul 21, 2016 189.81 191.40 182.25 183.79 199,810 -6.69(-3.51%)
Jul 20, 2016 188.10 191.76 186.61 190.48 120,462 +3.93(+2.11%)
Jul 19, 2016 187.61 188.98 186.52 186.55 107,491 -0.85(-0.45%)
Jul 18, 2016 186.78 191.54 186.20 187.40 184,325 +0.19(+0.10%)
Jul 15, 2016 183.35 188.06 181.44 187.21 208,048 +5.00(+2.74%)
Jul 14, 2016 183.93 184.77 181.96 182.21 117,937 +0.63(+0.35%)
Jul 13, 2016 183.04 183.04 180.77 181.58 122,401 -0.02(-0.01%)
Jul 12, 2016 182.01 183.20 179.18 181.60 135,978 +1.05(+0.58%)
Jul 11, 2016 180.07 182.04 177.97 180.55 94,736 +2.26(+1.27%)
Jul 08, 2016 175.91 179.91 173.84 178.29 105,316 +4.45(+2.56%)
Jul 07, 2016 173.94 175.60 171.87 173.84 75,050 +0.96(+0.56%)
Jul 05, 2016 171.18 174.71 168.00 172.88 89,631 +0.49(+0.28%)
Jul 01, 2016 174.48 172.39 172.39 172.39 69,400 -2.63(-1.50%)
Jun 30, 2016 174.70 175.34 170.16 175.02 147,104 +0.70(+0.40%)
Jun 29, 2016 168.83 176.96 168.51 174.32 190,384 +6.17(+3.67%)
Jun 28, 2016 167.82 170.26 167.03 168.15 94,686 +1.02(+0.61%)
Jun 27, 2016 170.73 170.73 165.02 167.13 271,935 -5.99(-3.46%)
Jun 24, 2016 175.00 179.32 172.60 173.12 297,604 -9.82(-5.37%)
Jun 23, 2016 181.86 184.00 179.95 182.94 102,297 +3.32(+1.85%)
Jun 22, 2016 182.24 182.40 178.93 179.62 61,635 -2.58(-1.42%)
Jun 21, 2016 184.59 186.02 181.27 182.20 60,143 -1.77(-0.96%)
Jun 20, 2016 182.01 186.25 181.56 183.97 98,456 +4.79(+2.67%)
Jun 17, 2016 184.56 184.56 177.39 179.18 140,069 -5.54(-3.00%)
Jun 16, 2016 183.37 186.25 180.08 184.72 71,089 -0.14(-0.08%)
Jun 15, 2016 185.57 187.05 181.09 184.86 58,697 -0.64(-0.35%)
Jun 14, 2016 185.72 187.37 183.65 185.50 89,524 -0.82(-0.44%)
Jun 13, 2016 186.58 191.01 185.15 186.32 65,221 -1.44(-0.77%)
Jun 10, 2016 190.68 190.68 186.69 187.76 75,566 -4.33(-2.25%)
Jun 09, 2016 191.46 193.08 190.47 192.09 67,583 -0.21(-0.11%)
Jun 08, 2016 193.50 195.24 191.86 192.30 75,879 -1.58(-0.81%)
Jun 07, 2016 194.77 195.99 191.31 193.88 157,342 -0.83(-0.43%)
Jun 06, 2016 189.75 195.96 189.46 194.71 207,581 +6.02(+3.19%)
Jun 03, 2016 190.55 190.70 185.56 188.69 85,035 -2.01(-1.05%)
Jun 02, 2016 185.41 191.01 183.82 190.70 107,058 +4.23(+2.27%)
Jun 01, 2016 186.84 189.01 185.70 186.47 225,178 -0.07(-0.04%)
May 31, 2016 191.10 191.10 185.52 186.54 188,641 -4.39(-2.30%)
May 27, 2016 188.20 190.93 190.93 190.93 79,200 +2.90(+1.54%)
May 26, 2016 187.12 190.10 186.45 188.03 31,867 +0.94(+0.50%)
May 25, 2016 190.16 191.51 186.72 187.09 97,800 -2.30(-1.21%)
May 24, 2016 185.12 190.33 185.12 189.39 123,644 +5.87(+3.20%)
May 23, 2016 179.60 185.03 179.58 183.52 89,166 +4.24(+2.37%)
May 20, 2016 180.21 181.87 178.05 179.28 142,506 +0.44(+0.25%)
May 19, 2016 179.34 182.90 176.36 178.84 73,662 -1.42(-0.79%)
May 18, 2016 178.09 181.61 176.94 180.26 152,377 +1.26(+0.70%)
May 17, 2016 182.14 182.46 177.47 179.00 132,354 -3.49(-1.91%)
May 16, 2016 182.60 185.42 180.58 182.49 89,367 +0.34(+0.19%)
May 13, 2016 184.30 186.10 181.25 182.15 121,038 -2.30(-1.25%)
May 12, 2016 186.08 187.71 182.29 184.45 151,253 -0.74(-0.40%)
May 11, 2016 189.79 191.18 184.35 185.19 152,626 -5.31(-2.79%)
May 10, 2016 188.37 192.18 186.21 190.50 184,065 +2.34(+1.24%)
May 09, 2016 182.44 189.60 182.44 188.16 284,829 +5.59(+3.06%)
May 06, 2016 178.48 183.48 177.96 182.57 137,740 +2.74(+1.52%)
May 05, 2016 180.40 181.60 177.58 179.83 149,068 -0.24(-0.13%)
May 04, 2016 180.00 181.98 177.51 180.07 129,433 -0.27(-0.15%)
May 03, 2016 181.97 184.08 179.68 180.34 139,221 -3.76(-2.04%)
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.