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 )

663.00 USD -37.90 (-5.41%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.450 8.530 8.070 8.130 298,009 -0.35(-4.13%)
Sep 27, 2002 9.140 9.280 8.450 8.480 274,200 -0.63(-6.92%)
Sep 26, 2002 9.500 9.710 8.950 9.110 178,904 -0.23(-2.46%)
Sep 25, 2002 9.800 9.900 9.130 9.340 522,300 -0.38(-3.91%)
Sep 24, 2002 10.00 10.08 9.520 9.720 441,250 -0.38(-3.75%)
Sep 23, 2002 10.06 10.19 9.810 10.10 405,106 +0.02(+0.21%)
Sep 20, 2002 9.980 10.20 9.860 10.08 275,960 +0.18(+1.80%)
Sep 19, 2002 9.900 10.09 9.781 9.900 757,410 -0.35(-3.41%)
Sep 18, 2002 9.900 10.25 9.760 10.25 550,641 -0.04(-0.39%)
Sep 17, 2002 10.57 10.82 9.840 10.29 556,991 +0.08(+0.78%)
Sep 16, 2002 10.53 10.69 10.09 10.21 361,785 -0.39(-3.68%)
Sep 13, 2002 10.40 11.06 10.03 10.60 372,292 +0.05(+0.47%)
Sep 12, 2002 10.99 11.00 10.05 10.55 549,238 -0.51(-4.61%)
Sep 11, 2002 11.50 11.55 11.01 11.06 341,000 -0.57(-4.90%)
Sep 10, 2002 12.29 12.30 11.45 11.63 306,016 -0.47(-3.88%)
Sep 09, 2002 11.78 12.61 11.78 12.10 499,496 +0.17(+1.42%)
Sep 06, 2002 13.07 13.73 11.69 11.93 775,598 -1.07(-8.23%)
Sep 05, 2002 12.20 13.40 12.20 13.00 982,700 +0.61(+4.92%)
Sep 04, 2002 11.80 12.45 11.75 12.39 350,305 +0.76(+6.53%)
Sep 03, 2002 10.90 11.93 10.75 11.63 352,900 +0.19(+1.66%)
Aug 30, 2002 10.63 11.35 10.51 11.44 260,426 +0.00(+0.00%)
Aug 29, 2002 9.300 10.83 8.580 11.44 649,825 +0.00(+0.00%)
Aug 28, 2002 11.44 11.50 9.273 11.44 336,221 +10.96(+2283.33%)
Aug 26, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 23, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 22, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 21, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 20, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 16, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 15, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 14, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 13, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 12, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 07, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 06, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 05, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 02, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 01, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 31, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 30, 2002 0.4800 0.5000 0.4500 0.4800 826,700 +0.00(+0.00%)
Jul 29, 2002 0.4700 0.4900 0.4400 0.4800 489,533 +0.03(+6.67%)
Jul 26, 2002 0.4500 0.4800 0.4400 0.4500 378,485 -0.02(-4.26%)
Jul 25, 2002 0.5000 0.5300 0.4500 0.4700 467,940 -0.01(-2.08%)
Jul 24, 2002 0.5100 0.5100 0.4700 0.4800 339,300 -0.02(-4.00%)
Jul 23, 2002 0.5200 0.5500 0.4800 0.5000 874,500 +0.01(+2.04%)
Jul 22, 2002 0.5200 0.5300 0.4900 0.4900 249,500 -0.01(-2.00%)
Jul 19, 2002 0.5100 0.5200 0.4809 0.5000 289,100 -0.04(-7.41%)
Jul 17, 2002 0.5000 0.5500 0.4900 0.5400 1,910,800 +0.06(+12.50%)
Jul 12, 2002 0.4900 0.5000 0.4600 0.4800 687,700 +0.00(+0.00%)
Jul 11, 2002 0.5100 0.5100 0.4700 0.4800 525,800 -0.01(-2.04%)
Jul 10, 2002 0.5200 0.5300 0.4700 0.4900 294,800 +0.02(+4.26%)
Jul 09, 2002 0.5300 0.5300 0.4700 0.4700 618,100 -0.06(-11.32%)
Jul 08, 2002 0.5700 0.5700 0.5300 0.5300 1,079,800 -0.04(-7.02%)
Jul 05, 2002 0.5300 0.5800 0.5000 0.5700 592,600 +0.07(+14.00%)
Jul 04, 2002 0.5000 0.5200 0.4200 0.5000 1,117,700 +0.00(+0.00%)
Jul 03, 2002 0.5000 0.5200 0.4200 0.5000 1,116,700 +0.02(+4.17%)
Jul 02, 2002 0.5200 0.5300 0.4700 0.4800 658,000 -0.03(-5.88%)
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.