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 )

205.44 +17.13 (+9.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 195.00 207.99 194.00 205.44 996,505 +17.13(+9.10%)
Jun 23, 2022 177.00 189.03 168.93 188.31 666,862 +17.40(+10.18%)
Jun 22, 2022 177.25 187.00 168.28 170.91 750,828 -8.05(-4.50%)
Jun 21, 2022 170.94 194.82 169.98 178.96 1,133,772 +11.36(+6.78%)
Jun 17, 2022 158.03 168.56 157.51 167.60 1,232,928 +6.26(+3.88%)
Jun 16, 2022 160.87 167.03 154.46 161.34 1,136,457 -10.00(-5.84%)
Jun 15, 2022 160.25 176.88 156.10 171.34 1,875,425 +14.47(+9.22%)
Jun 14, 2022 149.01 168.68 145.30 156.87 1,890,112 +4.72(+3.10%)
Jun 13, 2022 149.31 167.98 143.90 152.15 3,668,140 -51.21(-25.18%)
Jun 10, 2022 211.89 213.86 197.80 203.36 784,991 -14.40(-6.61%)
Jun 09, 2022 231.33 233.53 216.36 217.76 523,996 -15.13(-6.50%)
Jun 08, 2022 236.88 246.99 232.19 232.89 310,545 -7.11(-2.96%)
Jun 07, 2022 221.70 242.49 218.08 240.00 665,479 +4.56(+1.94%)
Jun 06, 2022 243.95 248.77 232.36 235.44 585,106 +8.22(+3.62%)
Jun 03, 2022 239.38 239.38 223.55 227.22 499,226 -17.24(-7.05%)
Jun 02, 2022 232.82 250.80 231.82 244.46 595,598 +6.32(+2.65%)
Jun 01, 2022 261.35 267.00 233.00 238.14 868,770 -26.55(-10.03%)
May 31, 2022 235.17 272.88 228.52 264.69 1,551,476 +45.30(+20.65%)
May 27, 2022 220.28 233.87 212.80 219.39 970,587 +3.29(+1.52%)
May 26, 2022 180.22 220.71 176.10 216.10 965,659 +17.98(+9.08%)
May 25, 2022 190.73 203.43 190.29 198.12 538,917 +5.11(+2.65%)
May 24, 2022 200.60 201.33 184.40 193.01 806,456 -11.36(-5.56%)
May 23, 2022 211.64 215.00 198.30 204.37 897,300 +1.62(+0.80%)
May 20, 2022 214.52 219.49 189.00 202.75 912,379 -8.02(-3.81%)
May 19, 2022 204.79 220.32 198.05 210.77 801,036 +13.33(+6.75%)
May 18, 2022 216.88 223.88 195.54 197.44 992,737 -27.43(-12.20%)
May 17, 2022 210.00 225.96 205.04 224.87 1,016,406 +23.36(+11.59%)
May 16, 2022 200.00 208.41 193.01 201.51 1,008,094 -3.06(-1.50%)
May 13, 2022 202.06 220.00 193.29 204.57 2,526,957 +33.39(+19.51%)
May 12, 2022 153.19 205.26 134.09 171.18 4,691,084 +2.98(+1.77%)
May 11, 2022 200.00 217.76 165.00 168.20 3,628,595 -57.32(-25.42%)
May 10, 2022 239.59 249.52 208.37 225.52 1,704,050 +6.47(+2.95%)
May 09, 2022 271.25 271.25 214.12 219.05 1,924,211 -75.19(-25.55%)
May 06, 2022 309.06 310.00 282.55 294.24 1,208,384 -20.28(-6.45%)
May 05, 2022 356.62 357.33 305.60 314.52 859,148 -51.92(-14.17%)
May 04, 2022 350.01 368.62 325.25 366.44 810,161 +23.04(+6.71%)
May 03, 2022 364.00 368.94 340.09 343.40 474,850 -22.51(-6.15%)
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.