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 )

217.54 +5.28 (+2.49%)
Streaming Delayed Price Updated: 9:48 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 35.63 35.82 34.24 35.68 29,231 -0.38(-1.05%)
Nov 26, 2008 33.85 36.38 33.20 36.06 240,092 +1.51(+4.37%)
Nov 25, 2008 35.87 36.09 33.77 34.55 155,032 -0.32(-0.92%)
Nov 24, 2008 33.96 35.00 32.00 34.87 224,572 +1.29(+3.84%)
Nov 21, 2008 32.52 33.59 30.55 33.58 157,063 +1.70(+5.33%)
Nov 20, 2008 32.58 33.49 31.62 31.88 285,549 -0.77(-2.36%)
Nov 19, 2008 34.77 35.31 32.65 32.65 127,446 -2.22(-6.37%)
Nov 18, 2008 35.75 36.69 34.28 34.87 140,817 -0.66(-1.86%)
Nov 17, 2008 35.23 36.89 34.51 35.53 139,756 +0.02(+0.06%)
Nov 14, 2008 36.36 37.21 35.42 35.51 111,839 -1.62(-4.36%)
Nov 13, 2008 35.07 37.22 33.95 37.13 197,781 +1.94(+5.51%)
Nov 12, 2008 36.31 36.59 35.19 35.19 118,472 -1.57(-4.27%)
Nov 11, 2008 36.53 37.67 36.46 36.76 119,211 -0.62(-1.66%)
Nov 10, 2008 38.40 38.49 37.02 37.38 91,321 -0.16(-0.43%)
Nov 07, 2008 37.66 38.36 37.16 37.54 101,859 +0.20(+0.54%)
Nov 06, 2008 37.76 38.38 36.39 37.34 235,085 -0.56(-1.48%)
Nov 05, 2008 39.01 40.21 37.76 37.90 252,445 -2.58(-6.37%)
Nov 04, 2008 39.68 40.51 38.74 40.48 196,384 +1.42(+3.64%)
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.