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 )

1,919.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 149.92 151.98 147.05 149.70 134,730 +0.47(+0.31%)
Apr 29, 2019 149.73 151.08 148.41 149.23 101,468 -0.19(-0.13%)
Apr 26, 2019 148.24 149.85 147.53 149.42 100,600 +1.42(+0.96%)
Apr 25, 2019 149.24 150.66 147.01 148.00 71,790 -1.54(-1.03%)
Apr 24, 2019 149.57 150.81 149.12 149.54 70,924 +0.38(+0.25%)
Apr 23, 2019 147.94 149.48 147.34 149.16 117,723 +1.82(+1.24%)
Apr 22, 2019 145.83 148.31 144.01 147.34 97,913 +0.86(+0.59%)
Apr 18, 2019 147.72 148.13 143.58 146.48 84,500 -1.63(-1.10%)
Apr 17, 2019 151.48 152.00 146.55 148.11 74,284 -3.01(-1.99%)
Apr 16, 2019 150.12 151.38 148.72 151.12 65,515 +1.58(+1.06%)
Apr 15, 2019 150.35 152.38 148.85 149.54 77,210 -1.11(-0.74%)
Apr 12, 2019 149.39 150.93 148.08 150.65 52,700 +2.13(+1.43%)
Apr 11, 2019 147.35 149.62 145.83 148.52 64,770 +0.78(+0.53%)
Apr 10, 2019 144.13 147.84 143.68 147.74 67,398 +3.61(+2.50%)
Apr 09, 2019 144.31 145.25 143.69 144.13 54,222 -0.29(-0.20%)
Apr 08, 2019 146.11 146.34 143.94 144.42 63,958 -2.10(-1.43%)
Apr 05, 2019 144.63 146.69 144.56 146.52 64,700 +1.95(+1.35%)
Apr 04, 2019 147.98 147.98 142.97 144.57 49,578 -3.36(-2.27%)
Apr 03, 2019 146.78 148.67 146.67 147.93 63,412 +1.73(+1.18%)
Apr 02, 2019 147.15 147.17 143.86 146.20 55,988 -1.14(-0.77%)
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.