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 )

205.44 +17.13 (+9.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 121.50 122.95 120.20 121.42 279,303 -0.33(-0.27%)
Jan 30, 2007 121.84 122.92 120.42 121.75 262,727 +0.49(+0.40%)
Jan 29, 2007 128.74 129.00 118.40 121.26 923,438 -4.68(-3.72%)
Jan 26, 2007 124.61 128.44 123.73 125.94 260,975 +2.05(+1.65%)
Jan 25, 2007 124.00 126.32 121.85 123.89 410,054 +0.19(+0.15%)
Jan 24, 2007 121.73 124.73 121.46 123.70 294,920 +3.43(+2.85%)
Jan 23, 2007 120.27 121.19 119.69 120.27 164,326 -0.01(-0.01%)
Jan 22, 2007 122.38 122.38 117.94 120.28 292,099 -1.58(-1.30%)
Jan 19, 2007 118.39 122.50 118.01 121.86 362,478 +3.47(+2.93%)
Jan 18, 2007 124.17 124.26 118.22 118.39 421,857 -5.58(-4.50%)
Jan 17, 2007 120.76 125.50 119.87 123.97 308,317 +3.42(+2.84%)
Jan 16, 2007 122.17 123.12 120.41 120.55 141,109 -1.61(-1.32%)
Jan 12, 2007 122.28 123.06 119.86 122.16 125,647 +0.06(+0.05%)
Jan 11, 2007 119.48 123.31 119.48 122.10 281,294 +2.33(+1.95%)
Jan 10, 2007 119.36 120.15 118.15 119.77 202,962 -0.38(-0.32%)
Jan 09, 2007 117.79 120.64 116.86 120.15 258,358 +1.91(+1.62%)
Jan 08, 2007 115.37 118.77 115.13 118.24 258,477 +2.68(+2.32%)
Jan 05, 2007 117.00 117.93 115.40 115.56 266,537 -1.76(-1.50%)
Jan 04, 2007 114.42 117.92 113.33 117.32 223,645 +1.94(+1.68%)
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.