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 )

1,704.56 -214.60 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 169.30 171.33 167.86 169.19 96,321 -1.72(-1.01%)
Mar 30, 2015 171.68 171.68 169.75 170.91 55,939 +0.78(+0.46%)
Mar 27, 2015 169.54 170.45 168.00 170.13 40,793 +0.59(+0.35%)
Mar 26, 2015 166.18 171.01 162.72 169.54 53,797 +2.58(+1.55%)
Mar 25, 2015 173.04 173.04 165.61 166.96 124,196 -5.54(-3.21%)
Mar 24, 2015 174.96 174.96 170.41 172.50 45,881 -1.85(-1.06%)
Mar 23, 2015 174.87 177.53 173.46 174.35 84,502 -0.41(-0.23%)
Mar 20, 2015 175.16 176.47 173.51 174.76 147,222 +0.98(+0.56%)
Mar 19, 2015 173.00 175.05 170.97 173.78 112,297 +0.54(+0.31%)
Mar 18, 2015 170.53 174.00 168.32 173.24 114,581 +3.28(+1.93%)
Mar 17, 2015 168.26 171.99 168.03 169.96 159,756 +1.55(+0.92%)
Mar 16, 2015 164.86 170.87 163.25 168.41 130,745 +4.15(+2.53%)
Mar 13, 2015 163.27 165.02 161.23 164.26 139,110 +1.23(+0.75%)
Mar 12, 2015 160.54 163.03 160.54 163.03 96,299 +2.82(+1.76%)
Mar 11, 2015 161.95 162.99 159.10 160.21 96,423 -0.83(-0.52%)
Mar 10, 2015 162.60 162.84 160.00 161.04 70,152 -3.82(-2.32%)
Mar 09, 2015 162.00 165.51 161.18 164.86 68,727 +3.14(+1.94%)
Mar 06, 2015 168.00 169.99 159.75 161.72 281,125 -8.58(-5.04%)
Mar 05, 2015 174.76 175.49 169.48 170.30 128,350 -4.38(-2.51%)
Mar 04, 2015 177.96 179.19 174.59 174.68 76,733 -4.51(-2.52%)
Mar 03, 2015 179.12 182.18 176.38 179.19 124,020 -0.40(-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.