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 (%)
Jul 31, 2020 121.70 124.26 120.00 123.92 82,400 +1.77(+1.45%)
Jul 30, 2020 120.73 122.96 120.55 122.15 55,994 -0.59(-0.48%)
Jul 29, 2020 123.99 127.26 118.65 122.74 143,840 +4.93(+4.18%)
Jul 28, 2020 117.06 119.25 115.87 117.81 67,054 +0.15(+0.13%)
Jul 27, 2020 117.55 118.55 116.26 117.66 67,761 +0.71(+0.61%)
Jul 24, 2020 118.87 119.24 116.32 116.95 54,500 -2.81(-2.35%)
Jul 23, 2020 120.69 122.58 119.34 119.76 49,900 -1.45(-1.20%)
Jul 22, 2020 121.06 122.51 119.94 121.21 41,701 +0.17(+0.14%)
Jul 21, 2020 121.48 122.00 120.04 121.04 72,928 +0.53(+0.44%)
Jul 20, 2020 118.10 121.42 118.10 120.51 31,424 +2.17(+1.83%)
Jul 17, 2020 118.05 119.72 117.23 118.34 40,000 -0.12(-0.10%)
Jul 16, 2020 119.57 119.57 117.85 118.46 61,174 -1.99(-1.65%)
Jul 15, 2020 118.05 121.44 117.86 120.45 80,299 +3.79(+3.25%)
Jul 14, 2020 116.29 117.41 114.21 116.66 108,021 +0.87(+0.75%)
Jul 13, 2020 118.11 119.78 115.68 115.79 68,142 -1.87(-1.59%)
Jul 10, 2020 117.65 118.66 117.18 117.66 47,800 +0.29(+0.25%)
Jul 09, 2020 117.89 118.38 116.09 117.37 39,469 -0.85(-0.72%)
Jul 08, 2020 117.57 118.24 116.81 118.22 93,409 +0.13(+0.11%)
Jul 07, 2020 119.62 121.02 117.75 118.09 48,719 -1.66(-1.39%)
Jul 06, 2020 118.83 120.68 117.92 119.75 80,225 +2.40(+2.05%)
Jul 02, 2020 118.65 119.43 117.00 117.35 50,200 -0.45(-0.38%)
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.