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 (%)
Apr 30, 2007 115.28 115.49 113.13 113.76 210,776 -2.14(-1.85%)
Apr 27, 2007 117.03 118.35 115.81 115.90 311,775 -1.60(-1.36%)
Apr 26, 2007 115.82 119.49 114.66 117.50 401,657 +1.42(+1.22%)
Apr 25, 2007 115.93 117.11 114.58 116.08 278,515 -0.45(-0.39%)
Apr 24, 2007 116.50 117.97 115.12 116.53 264,158 +0.37(+0.32%)
Apr 23, 2007 116.71 118.75 116.02 116.16 245,067 -0.95(-0.81%)
Apr 20, 2007 119.49 119.49 116.51 117.11 338,111 -1.10(-0.93%)
Apr 19, 2007 117.64 119.39 116.42 118.21 199,109 +0.11(+0.09%)
Apr 18, 2007 116.48 119.13 116.48 118.10 269,965 +1.57(+1.35%)
Apr 17, 2007 119.31 119.31 116.31 116.53 401,756 -2.36(-1.99%)
Apr 16, 2007 114.91 118.89 114.91 118.89 281,083 +3.23(+2.79%)
Apr 13, 2007 115.87 117.03 114.50 115.66 483,205 -0.39(-0.34%)
Apr 12, 2007 119.33 120.50 115.38 116.05 780,352 -8.23(-6.62%)
Apr 11, 2007 123.92 124.55 122.78 124.28 146,866 +0.43(+0.35%)
Apr 10, 2007 122.75 124.06 122.73 123.85 108,206 +0.67(+0.54%)
Apr 09, 2007 124.29 124.78 122.51 123.18 179,818 -0.92(-0.74%)
Apr 05, 2007 126.00 126.00 122.76 124.10 250,777 -1.92(-1.52%)
Apr 04, 2007 127.17 127.76 125.79 126.02 231,124 -0.94(-0.74%)
Apr 03, 2007 126.58 127.59 126.49 126.96 121,681 +0.59(+0.47%)
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.