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 )

216.10 +17.98 (+9.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 193.43 194.99 191.02 191.88 61,255 -2.54(-1.31%)
Feb 27, 2017 193.53 195.70 191.71 194.42 43,418 +0.09(+0.05%)
Feb 24, 2017 192.42 194.48 192.32 194.33 37,488 +1.03(+0.53%)
Feb 23, 2017 194.99 196.18 191.53 193.30 78,648 -1.30(-0.67%)
Feb 22, 2017 195.67 197.01 192.67 194.60 57,557 -1.20(-0.61%)
Feb 21, 2017 193.08 197.22 191.52 195.80 84,646 +2.93(+1.52%)
Feb 17, 2017 192.87 192.87 192.87 0 +0.19(+0.10%)
Feb 16, 2017 192.18 193.56 190.48 192.68 48,947 -1.47(-0.76%)
Feb 15, 2017 192.74 195.25 187.88 194.15 35,389 +1.16(+0.60%)
Feb 14, 2017 190.56 193.15 189.54 192.99 86,390 +1.65(+0.86%)
Feb 13, 2017 190.55 191.80 188.49 191.34 46,759 +1.99(+1.05%)
Feb 10, 2017 190.92 190.92 188.12 189.35 37,159 -0.66(-0.35%)
Feb 09, 2017 186.18 190.50 186.18 190.01 52,449 +2.52(+1.34%)
Feb 08, 2017 188.21 189.72 185.60 187.49 47,677 -0.50(-0.27%)
Feb 07, 2017 190.68 191.00 187.31 187.99 51,814 -2.31(-1.21%)
Feb 06, 2017 194.31 194.63 189.87 190.30 63,331 -5.18(-2.65%)
Feb 03, 2017 192.67 196.30 192.67 195.48 84,639 +3.98(+2.08%)
Feb 02, 2017 196.91 197.58 190.02 191.50 141,419 -5.01(-2.55%)
Feb 01, 2017 198.23 199.03 191.51 196.51 167,815 -4.79(-2.38%)
Jan 31, 2017 198.70 202.49 196.41 201.30 111,863 +1.84(+0.92%)
Jan 30, 2017 198.58 200.00 196.67 199.46 79,050 -0.12(-0.06%)
Jan 27, 2017 200.72 202.88 199.19 199.58 69,299 -1.72(-0.85%)
Jan 26, 2017 203.53 203.53 199.24 201.30 48,355 -2.00(-0.98%)
Jan 25, 2017 202.58 204.89 201.41 203.30 84,839 +0.34(+0.17%)
Jan 24, 2017 202.07 205.96 199.00 202.96 102,494 -2.14(-1.04%)
Jan 23, 2017 201.92 205.92 200.81 205.10 65,461 +3.55(+1.76%)
Jan 20, 2017 198.75 202.81 197.87 201.55 102,400 +2.55(+1.28%)
Jan 19, 2017 202.00 202.00 198.75 199.00 78,660 -3.51(-1.73%)
Jan 18, 2017 201.41 204.09 200.42 202.51 56,822 +1.59(+0.79%)
Jan 17, 2017 202.49 202.49 200.08 200.92 49,297 -2.88(-1.41%)
Jan 13, 2017 203.80 203.80 203.80 0 +3.33(+1.66%)
Jan 12, 2017 200.06 201.16 197.62 200.47 58,820 -0.53(-0.26%)
Jan 11, 2017 197.53 202.44 197.53 201.00 92,290 +0.22(+0.11%)
Jan 10, 2017 199.67 200.96 197.91 200.78 66,970 +2.15(+1.08%)
Jan 09, 2017 199.69 200.89 196.67 198.63 73,445 -0.54(-0.27%)
Jan 06, 2017 200.24 201.86 198.79 199.17 75,075 -0.44(-0.22%)
Jan 05, 2017 197.66 202.74 197.66 199.61 109,322 +1.67(+0.84%)
Jan 04, 2017 197.65 198.66 197.04 197.94 120,832 +0.10(+0.05%)
Jan 03, 2017 198.55 200.35 197.02 197.84 107,715 +0.44(+0.22%)
Dec 30, 2016 197.40 197.40 197.40 0 -1.10(-0.55%)
Dec 29, 2016 201.00 201.00 196.99 198.50 44,374 +0.90(+0.46%)
Dec 28, 2016 200.19 203.19 196.36 197.60 69,309 -3.88(-1.93%)
Dec 27, 2016 200.65 206.98 200.06 201.48 74,795 +0.26(+0.13%)
Dec 23, 2016 201.22 201.22 201.22 0 +5.04(+2.57%)
Dec 22, 2016 200.81 200.81 195.36 196.18 81,101 -4.13(-2.06%)
Dec 21, 2016 207.28 207.28 198.69 200.31 88,878 -3.58(-1.76%)
Dec 20, 2016 203.46 206.02 200.33 203.89 138,164 +0.71(+0.35%)
Dec 19, 2016 200.80 203.57 199.12 203.18 74,649 +2.78(+1.39%)
Dec 16, 2016 202.55 204.55 199.89 200.40 106,079 -1.15(-0.57%)
Dec 15, 2016 199.30 203.97 197.03 201.55 95,146 +1.96(+0.98%)
Dec 14, 2016 204.69 205.60 198.08 199.59 110,706 -4.85(-2.37%)
Dec 13, 2016 203.26 205.04 200.99 204.44 93,273 +2.57(+1.27%)
Dec 12, 2016 200.72 203.74 196.24 201.87 93,123 +0.90(+0.45%)
Dec 09, 2016 201.48 202.07 198.51 200.97 107,577 -0.01(-0.00%)
Dec 08, 2016 198.00 205.13 198.00 200.98 109,111 +2.53(+1.27%)
Dec 07, 2016 197.70 199.45 195.83 198.45 57,686 -0.12(-0.06%)
Dec 06, 2016 196.01 198.74 194.65 198.57 99,620 +2.81(+1.44%)
Dec 05, 2016 192.78 195.96 192.56 195.76 77,314 +3.82(+1.99%)
Dec 02, 2016 191.25 192.86 188.09 191.94 62,450 +0.34(+0.18%)
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.