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 )

630.99 USD -52.37 (-7.66%)
Official Closing Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 112.38 117.55 112.38 115.39 71,258 +1.89(+1.67%)
Mar 28, 2014 113.79 115.11 112.66 113.50 48,804 -0.52(-0.46%)
Mar 27, 2014 115.00 117.00 113.06 114.02 61,389 -1.20(-1.04%)
Mar 26, 2014 118.05 118.64 114.72 115.22 67,635 -1.07(-0.92%)
Mar 25, 2014 118.93 120.00 116.00 116.29 64,780 -2.40(-2.02%)
Mar 24, 2014 124.24 124.60 118.12 118.69 88,435 -5.66(-4.55%)
Mar 21, 2014 126.73 126.75 123.45 124.35 96,594 -1.37(-1.09%)
Mar 20, 2014 126.10 127.97 124.85 125.72 66,101 -1.50(-1.18%)
Mar 19, 2014 128.63 128.88 126.42 127.22 46,150 -1.99(-1.54%)
Mar 18, 2014 127.67 129.46 125.53 129.21 60,865 +2.15(+1.69%)
Mar 17, 2014 128.59 128.59 125.30 127.06 31,410 +1.37(+1.09%)
Mar 14, 2014 124.44 126.87 123.00 125.69 40,221 +1.14(+0.92%)
Mar 13, 2014 127.34 127.40 123.91 124.55 73,142 -3.01(-2.36%)
Mar 12, 2014 128.20 128.77 126.48 127.56 44,446 +0.17(+0.13%)
Mar 11, 2014 127.73 129.40 126.62 127.39 46,420 -1.52(-1.18%)
Mar 10, 2014 129.86 131.00 127.61 128.91 53,919 -2.45(-1.87%)
Mar 07, 2014 132.78 132.78 130.05 131.36 93,497 -0.98(-0.74%)
Mar 06, 2014 128.00 132.94 127.25 132.34 132,839 +4.27(+3.33%)
Mar 05, 2014 129.70 129.70 127.62 128.07 48,991 -1.92(-1.48%)
Mar 04, 2014 130.89 131.99 129.41 129.99 66,533 +1.09(+0.85%)
Mar 03, 2014 128.34 129.74 126.94 128.90 70,310 -0.23(-0.18%)
Feb 28, 2014 134.62 134.62 127.22 129.13 51,156 -5.32(-3.96%)
Feb 27, 2014 130.41 135.83 130.41 134.45 41,364 +2.35(+1.78%)
Feb 26, 2014 131.14 133.20 129.74 132.10 43,626 +1.40(+1.07%)
Feb 25, 2014 131.85 131.96 129.91 130.70 30,239 -1.30(-0.98%)
Feb 24, 2014 132.88 133.60 132.00 132.00 85,614 -0.11(-0.08%)
Feb 21, 2014 132.31 134.85 130.47 132.11 69,393 +0.48(+0.36%)
Feb 20, 2014 129.20 132.24 129.20 131.63 58,979 +2.09(+1.61%)
Feb 19, 2014 130.40 131.99 129.29 129.54 41,420 -1.69(-1.29%)
Feb 18, 2014 130.39 131.99 129.41 131.23 78,252 +1.06(+0.81%)
Feb 14, 2014 130.19 130.17 130.17 130.17 59,300 -0.07(-0.05%)
Feb 13, 2014 122.15 131.83 122.15 130.24 174,903 +7.23(+5.88%)
Feb 12, 2014 123.50 124.62 122.52 123.01 114,812 -0.31(-0.25%)
Feb 11, 2014 122.56 124.28 122.31 123.32 82,214 +0.20(+0.16%)
Feb 10, 2014 123.72 123.72 122.20 123.12 138,611 -0.90(-0.73%)
Feb 07, 2014 124.68 125.62 124.01 124.02 79,206 +0.29(+0.23%)
Feb 06, 2014 123.83 124.90 122.78 123.73 63,254 -0.12(-0.10%)
Feb 05, 2014 123.24 128.56 122.19 123.85 99,172 -0.24(-0.19%)
Feb 04, 2014 123.85 125.28 123.50 124.09 70,229 +0.68(+0.55%)
Feb 03, 2014 125.54 126.00 121.00 123.41 109,631 -2.29(-1.82%)
Jan 31, 2014 123.34 126.37 123.00 125.70 109,317 +0.07(+0.06%)
Jan 30, 2014 122.14 126.71 122.14 125.63 109,359 +4.60(+3.80%)
Jan 29, 2014 123.78 126.73 120.20 121.03 176,818 -4.96(-3.94%)
Jan 28, 2014 130.16 134.00 125.00 125.99 407,694 +9.74(+8.38%)
Jan 27, 2014 118.91 118.91 113.89 116.25 72,127 -2.87(-2.41%)
Jan 24, 2014 121.50 122.00 116.88 119.12 67,784 -2.79(-2.29%)
Jan 23, 2014 121.02 122.16 120.50 121.91 75,123 -0.44(-0.36%)
Jan 22, 2014 123.95 123.95 122.35 122.35 33,290 -1.55(-1.25%)
Jan 21, 2014 122.74 124.68 122.00 123.90 32,385 +0.97(+0.79%)
Jan 17, 2014 122.52 122.93 122.93 122.93 33,700 +0.09(+0.07%)
Jan 16, 2014 123.64 124.32 121.88 122.84 53,065 -1.20(-0.97%)
Jan 15, 2014 123.62 125.00 123.54 124.04 36,835 +0.42(+0.34%)
Jan 14, 2014 121.40 124.10 121.40 123.62 32,250 +2.48(+2.05%)
Jan 13, 2014 122.63 123.85 120.63 121.14 90,752 -1.93(-1.57%)
Jan 10, 2014 121.24 123.44 120.69 123.07 38,665 +1.80(+1.48%)
Jan 09, 2014 122.64 122.78 120.55 121.27 91,318 -1.17(-0.96%)
Jan 08, 2014 122.84 123.46 121.79 122.44 64,587 -0.52(-0.42%)
Jan 07, 2014 121.67 123.65 121.44 122.96 84,033 +1.52(+1.25%)
Jan 06, 2014 123.50 124.17 121.10 121.44 50,766 -1.82(-1.48%)
Jan 03, 2014 123.67 124.03 122.71 123.26 74,654 -0.27(-0.22%)
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.