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 )

375.89 USD -81.64 (-17.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 147.16 149.12 146.43 148.37 78,031 +1.34(+0.91%)
Sep 27, 2019 149.10 149.10 145.74 147.03 50,500 -2.34(-1.57%)
Sep 26, 2019 149.46 151.58 147.72 149.37 37,934 -0.20(-0.13%)
Sep 25, 2019 148.81 150.00 144.80 149.57 53,219 +0.69(+0.46%)
Sep 24, 2019 152.26 152.26 147.92 148.88 109,722 -1.71(-1.14%)
Sep 23, 2019 148.64 151.37 147.82 150.59 62,734 +1.54(+1.03%)
Sep 20, 2019 150.53 152.77 147.27 149.05 263,900 -1.40(-0.93%)
Sep 19, 2019 148.17 153.46 148.17 150.45 114,072 +2.32(+1.57%)
Sep 18, 2019 148.88 150.39 146.71 148.13 99,920 -0.88(-0.59%)
Sep 17, 2019 146.84 149.79 146.39 149.01 100,546 +1.56(+1.06%)
Sep 16, 2019 144.84 147.59 144.29 147.45 129,592 +1.67(+1.15%)
Sep 13, 2019 148.50 149.41 145.34 145.78 121,300 -2.62(-1.77%)
Sep 12, 2019 147.59 150.00 147.26 148.40 127,324 +0.86(+0.58%)
Sep 11, 2019 144.95 147.66 143.14 147.54 115,714 +2.58(+1.78%)
Sep 10, 2019 141.85 144.96 140.69 144.96 117,876 +1.27(+0.88%)
Sep 09, 2019 139.78 143.92 137.93 143.69 117,237 +3.80(+2.72%)
Sep 06, 2019 142.10 142.75 139.84 139.89 70,200 -1.52(-1.07%)
Sep 05, 2019 137.85 142.10 137.37 141.41 125,541 +4.24(+3.09%)
Sep 04, 2019 144.83 144.83 135.92 137.17 295,306 -6.43(-4.48%)
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.