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 )

683.36 USD -22.11 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 70.50 72.92 69.10 72.70 1,942,946 +3.30(+4.76%)
Jan 28, 2005 77.66 79.75 67.85 69.40 8,581,683 +4.39(+6.75%)
Jan 27, 2005 63.03 66.64 62.95 65.01 1,213,182 +3.11(+5.02%)
Jan 26, 2005 59.45 61.94 59.10 61.90 474,819 +2.46(+4.14%)
Jan 25, 2005 58.55 59.61 58.27 59.44 282,863 +1.84(+3.19%)
Jan 24, 2005 59.44 60.00 57.47 57.60 301,485 -1.22(-2.07%)
Jan 21, 2005 59.40 60.00 58.26 58.82 239,806 -0.69(-1.16%)
Jan 20, 2005 58.30 59.71 58.11 59.51 275,310 +0.67(+1.14%)
Jan 19, 2005 60.07 60.39 58.31 58.84 363,808 -0.40(-0.68%)
Jan 18, 2005 58.24 59.44 57.63 59.24 236,935 +1.08(+1.86%)
Jan 14, 2005 57.14 58.18 57.10 58.16 202,624 +1.24(+2.18%)
Jan 13, 2005 57.26 58.25 56.73 56.92 239,585 -0.71(-1.23%)
Jan 12, 2005 56.85 57.91 55.77 57.63 273,189 +0.86(+1.51%)
Jan 11, 2005 57.77 58.00 55.86 56.77 361,342 -0.76(-1.32%)
Jan 10, 2005 57.78 58.36 56.87 57.53 344,871 +1.22(+2.17%)
Jan 07, 2005 56.75 57.30 55.32 56.31 358,265 -0.60(-1.05%)
Jan 06, 2005 56.80 58.54 56.70 56.91 452,145 +0.47(+0.83%)
Jan 05, 2005 57.17 57.87 54.81 56.44 565,435 -0.39(-0.69%)
Jan 04, 2005 58.85 59.07 56.24 56.83 472,715 -1.62(-2.77%)
Jan 03, 2005 60.45 61.69 58.29 58.45 539,527 -1.80(-2.99%)
Dec 31, 2004 61.63 61.96 60.24 60.25 260,800 -1.43(-2.32%)
Dec 30, 2004 62.03 62.09 61.22 61.68 159,600 -0.31(-0.50%)
Dec 29, 2004 62.09 62.09 61.31 61.99 158,900 -0.01(-0.02%)
Dec 28, 2004 61.65 62.38 61.22 62.00 170,700 +0.22(+0.36%)
Dec 27, 2004 60.98 61.90 60.03 61.78 228,600 +1.03(+1.70%)
Dec 23, 2004 60.53 61.75 60.39 60.75 153,100 +0.09(+0.15%)
Dec 22, 2004 61.79 63.13 60.59 60.66 380,900 -0.74(-1.21%)
Dec 21, 2004 60.66 61.50 60.33 61.40 227,000 +1.02(+1.69%)
Dec 20, 2004 59.81 61.00 59.70 60.38 429,600 +0.68(+1.14%)
Dec 17, 2004 59.27 60.81 59.20 59.70 426,900 -0.41(-0.68%)
Dec 16, 2004 60.51 61.44 59.32 60.11 680,600 -0.80(-1.31%)
Dec 15, 2004 58.00 61.65 57.98 60.91 2,229,200 +4.69(+8.34%)
Dec 14, 2004 62.00 62.00 56.16 56.22 3,148,400 -9.67(-14.68%)
Dec 13, 2004 64.40 65.89 63.99 65.89 366,700 +2.04(+3.19%)
Dec 10, 2004 63.00 64.32 61.00 63.85 409,000 +0.83(+1.32%)
Dec 09, 2004 61.05 63.25 60.60 63.02 430,200 +1.22(+1.97%)
Dec 08, 2004 63.57 63.57 61.37 61.80 619,300 -1.84(-2.89%)
Dec 07, 2004 65.94 66.93 62.86 63.64 502,000 -2.13(-3.24%)
Dec 06, 2004 64.96 66.28 64.81 65.77 380,500 +0.81(+1.25%)
Dec 03, 2004 67.69 67.97 62.68 64.96 1,123,700 -2.38(-3.53%)
Dec 02, 2004 68.36 71.12 66.41 67.34 1,069,600 -0.41(-0.61%)
Dec 01, 2004 65.10 68.49 64.99 67.75 738,300 +3.20(+4.96%)
Nov 30, 2004 64.60 65.17 64.08 64.55 242,400 -0.13(-0.20%)
Nov 29, 2004 65.50 67.70 64.16 64.68 339,700 -0.32(-0.49%)
Nov 26, 2004 64.83 65.37 64.27 65.00 96,900 +0.75(+1.17%)
Nov 24, 2004 64.08 64.74 62.81 64.25 384,700 +0.62(+0.97%)
Nov 23, 2004 64.86 65.47 63.34 63.63 356,200 -1.63(-2.50%)
Nov 22, 2004 63.78 65.38 62.20 65.26 449,500 +1.56(+2.45%)
Nov 19, 2004 66.27 66.53 63.11 63.70 419,400 -3.12(-4.67%)
Nov 18, 2004 66.99 67.00 65.79 66.82 306,900 +0.26(+0.39%)
Nov 17, 2004 66.05 67.82 66.05 66.56 391,300 +0.67(+1.02%)
Nov 16, 2004 66.04 66.80 64.76 65.89 533,800 -1.20(-1.79%)
Nov 15, 2004 66.38 67.49 66.03 67.09 392,400 +0.30(+0.45%)
Nov 12, 2004 64.75 66.99 64.15 66.79 521,700 +1.79(+2.75%)
Nov 11, 2004 65.45 66.34 63.76 65.00 538,400 -0.17(-0.26%)
Nov 10, 2004 63.37 65.99 63.10 65.17 764,100 +2.62(+4.19%)
Nov 09, 2004 62.65 63.46 61.50 62.55 359,000 -0.45(-0.71%)
Nov 08, 2004 63.00 64.14 61.90 63.00 363,200 -0.11(-0.17%)
Nov 05, 2004 63.18 63.80 61.85 63.11 379,500 +0.70(+1.12%)
Nov 04, 2004 61.70 62.75 60.25 62.41 932,900 +0.25(+0.40%)
Nov 03, 2004 64.46 66.57 61.60 62.16 1,187,000 -0.56(-0.89%)
Nov 02, 2004 60.40 64.70 59.66 62.72 1,203,200 +2.52(+4.19%)
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.