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 )

695.48 USD +32.48 (+4.90%)
Official Closing Price Updated: 5:43 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 582.12 597.35 574.40 578.40 316,861 +12.08(+2.13%)
Sep 29, 2021 580.71 586.47 565.26 566.32 292,302 -7.19(-1.25%)
Sep 28, 2021 585.25 590.00 571.58 573.51 337,795 -21.24(-3.57%)
Sep 27, 2021 603.25 606.00 589.73 594.75 275,140 -4.64(-0.77%)
Sep 24, 2021 580.00 602.33 575.00 599.39 468,339 -17.18(-2.79%)
Sep 23, 2021 606.73 617.76 598.67 616.57 397,512 +16.96(+2.83%)
Sep 22, 2021 589.35 604.97 584.80 599.61 377,785 +18.59(+3.20%)
Sep 21, 2021 588.87 594.22 576.00 581.02 462,576 -7.37(-1.25%)
Sep 20, 2021 574.42 593.10 568.29 588.39 776,046 -25.90(-4.22%)
Sep 17, 2021 633.00 634.53 612.03 614.29 2,156,633 -18.71(-2.96%)
Sep 16, 2021 632.12 633.23 611.48 633.00 510,393 +0.00(+0.00%)
Sep 15, 2021 628.00 642.37 620.51 633.00 563,899 +14.52(+2.35%)
Sep 14, 2021 645.00 651.01 612.92 618.48 571,536 -24.22(-3.77%)
Sep 13, 2021 609.00 642.73 600.31 642.70 932,427 +27.13(+4.41%)
Sep 10, 2021 638.15 644.36 612.03 615.57 682,994 -25.05(-3.91%)
Sep 09, 2021 645.10 653.82 632.38 640.62 650,510 +2.00(+0.31%)
Sep 08, 2021 648.10 658.94 630.63 638.62 821,448 -9.39(-1.45%)
Sep 07, 2021 699.00 702.00 644.78 648.01 1,810,972 -64.25(-9.02%)
Sep 03, 2021 716.10 728.00 703.50 712.26 738,023 +16.55(+2.38%)
Sep 02, 2021 722.89 732.66 695.00 695.71 735,045 -6.79(-0.97%)
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.