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 )

353.50 USD -11.55 (-3.16%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 104.85 105.26 100.22 100.85 142,660 -2.51(-2.43%)
Nov 29, 2007 102.24 104.88 100.76 103.36 147,583 +1.06(+1.03%)
Nov 28, 2007 100.87 103.91 100.87 102.31 193,783 +0.32(+0.31%)
Nov 27, 2007 101.72 103.59 100.56 101.99 157,347 +1.22(+1.21%)
Nov 26, 2007 106.58 106.58 100.58 100.77 180,850 -6.04(-5.65%)
Nov 23, 2007 101.63 106.86 101.63 106.81 127,095 +6.37(+6.34%)
Nov 21, 2007 103.45 104.75 100.11 100.44 203,337 -3.82(-3.66%)
Nov 20, 2007 105.16 106.42 101.00 104.26 210,725 -1.13(-1.07%)
Nov 19, 2007 106.34 107.10 103.09 105.39 260,718 -1.90(-1.77%)
Nov 16, 2007 106.26 108.15 105.02 107.29 251,614 +1.29(+1.22%)
Nov 15, 2007 106.75 108.25 105.57 106.00 182,680 -0.68(-0.64%)
Nov 14, 2007 106.82 109.45 105.76 106.68 201,480 +0.46(+0.43%)
Nov 13, 2007 105.65 107.26 103.92 106.22 278,592 +1.76(+1.68%)
Nov 12, 2007 101.19 107.69 100.43 104.46 514,692 +3.56(+3.53%)
Nov 09, 2007 102.65 103.61 99.50 100.90 318,043 -2.54(-2.46%)
Nov 08, 2007 110.06 111.57 98.02 103.44 824,697 -6.12(-5.59%)
Nov 07, 2007 105.00 112.39 104.54 109.56 704,465 +3.66(+3.46%)
Nov 06, 2007 100.48 106.21 100.01 105.90 523,467 +6.30(+6.33%)
Nov 05, 2007 99.50 101.71 96.18 99.60 359,408 -0.86(-0.86%)
Nov 02, 2007 100.66 102.94 98.17 100.46 309,028 +1.05(+1.06%)
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.