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 )

193.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 128.00 128.51 126.85 127.71 50,581 -0.01(-0.01%)
Sep 28, 2017 127.27 128.11 126.91 127.72 68,716 +0.39(+0.31%)
Sep 27, 2017 124.91 128.00 124.82 127.33 93,759 +2.79(+2.24%)
Sep 26, 2017 124.44 125.12 124.07 124.54 88,074 +0.58(+0.47%)
Sep 25, 2017 124.79 125.00 122.91 123.96 51,024 -0.80(-0.64%)
Sep 22, 2017 123.93 125.56 123.93 124.76 58,373 +0.25(+0.20%)
Sep 21, 2017 124.66 126.25 123.15 124.51 67,337 -0.79(-0.63%)
Sep 20, 2017 125.77 126.14 124.50 125.30 72,654 -0.55(-0.44%)
Sep 19, 2017 126.49 126.96 125.01 125.85 88,281 -0.10(-0.08%)
Sep 18, 2017 126.71 127.33 125.26 125.95 175,789 -0.86(-0.68%)
Sep 15, 2017 129.39 131.25 126.01 126.81 150,756 -3.29(-2.53%)
Sep 14, 2017 132.05 132.18 129.70 130.10 87,494 -2.11(-1.60%)
Sep 13, 2017 133.46 128.56 132.21 134,131 +3.69(+2.87%)
Sep 12, 2017 128.19 129.42 128.18 128.52 269,416 +0.32(+0.25%)
Sep 11, 2017 128.92 129.26 127.97 128.20 138,824 -0.05(-0.04%)
Sep 08, 2017 128.15 128.93 127.13 128.25 143,864 -0.11(-0.09%)
Sep 07, 2017 128.87 130.40 127.91 128.36 94,437 +0.17(+0.13%)
Sep 06, 2017 128.17 129.06 127.75 128.19 156,572 -0.12(-0.09%)
Sep 05, 2017 128.16 128.88 127.08 128.31 115,516 -0.19(-0.15%)
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.