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 )

1,734.92 -184.24 (-9.60%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 141.50 143.93 140.03 143.31 457,400 +2.28(+1.62%)
Jun 27, 2019 139.29 142.10 139.29 141.03 81,309 +1.91(+1.37%)
Jun 26, 2019 140.02 140.30 138.72 139.12 83,074 -1.04(-0.74%)
Jun 25, 2019 141.55 141.55 139.10 140.16 114,721 -1.42(-1.00%)
Jun 24, 2019 146.85 147.46 141.07 141.58 130,010 -5.14(-3.50%)
Jun 21, 2019 147.27 149.58 144.08 146.72 737,800 -1.17(-0.79%)
Jun 20, 2019 149.58 149.88 147.00 147.89 118,294 +0.22(+0.15%)
Jun 19, 2019 145.58 148.80 143.86 147.67 165,763 +2.08(+1.43%)
Jun 18, 2019 142.32 147.68 142.32 145.59 193,876 +4.34(+3.07%)
Jun 17, 2019 134.33 148.50 134.33 141.25 329,387 +7.60(+5.69%)
Jun 14, 2019 131.48 133.98 130.97 133.65 64,800 +1.60(+1.21%)
Jun 13, 2019 133.29 137.41 131.30 132.05 141,356 -0.63(-0.47%)
Jun 12, 2019 133.82 133.82 131.31 132.68 89,272 -1.46(-1.09%)
Jun 11, 2019 137.37 137.69 133.47 134.14 60,143 -2.41(-1.76%)
Jun 10, 2019 138.30 141.01 136.26 136.55 94,158 -0.59(-0.43%)
Jun 07, 2019 134.89 137.26 134.52 137.14 57,400 +2.73(+2.03%)
Jun 06, 2019 134.30 134.97 132.53 134.41 60,916 +0.03(+0.02%)
Jun 05, 2019 134.33 135.68 133.29 134.38 64,289 +0.56(+0.42%)
Jun 04, 2019 132.01 133.88 131.01 133.82 59,025 +2.92(+2.23%)
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.