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 )

146.96 +14.29 (+10.77%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.195 9.209 8.635 9.019 0 -0.91(-9.17%)
Apr 29, 2013 9.778 9.988 9.758 9.930 719,540 +0.16(+1.63%)
Apr 26, 2013 9.870 9.914 9.763 9.771 900,910 -0.05(-0.53%)
Apr 25, 2013 9.679 9.875 9.588 9.823 0 +0.14(+1.45%)
Apr 24, 2013 9.751 9.777 9.540 9.683 1,021,080 -0.11(-1.07%)
Apr 23, 2013 9.681 9.904 9.616 9.788 977,030 +0.17(+1.78%)
Apr 22, 2013 9.564 9.645 9.338 9.617 1,397,390 +0.04(+0.43%)
Apr 19, 2013 9.755 9.755 9.509 9.576 660,140 -0.16(-1.64%)
Apr 18, 2013 9.833 9.970 9.689 9.736 841,760 -0.08(-0.83%)
Apr 17, 2013 9.903 9.928 9.760 9.817 791,840 -0.20(-1.97%)
Apr 16, 2013 10.09 10.10 9.901 10.01 1,008,780 -0.00(-0.04%)
Apr 15, 2013 10.24 10.26 9.915 10.02 694,310 -0.27(-2.62%)
Apr 12, 2013 10.24 10.42 10.01 10.29 700,650 -0.02(-0.17%)
Apr 11, 2013 10.46 10.46 10.28 10.31 655,040 -0.17(-1.65%)
Apr 10, 2013 10.13 10.50 10.10 10.48 721,350 +0.36(+3.56%)
Apr 09, 2013 10.14 10.23 10.03 10.12 657,680 -0.03(-0.26%)
Apr 08, 2013 10.06 10.21 9.991 10.14 869,360 +0.09(+0.90%)
Apr 05, 2013 9.961 10.18 9.912 10.05 846,660 -0.05(-0.48%)
Apr 04, 2013 10.13 10.21 10.03 10.10 585,200 -0.04(-0.40%)
Apr 03, 2013 10.39 10.39 10.06 10.14 741,130 -0.11(-1.06%)
Apr 02, 2013 10.32 10.43 10.16 10.25 829,100 -0.05(-0.49%)
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.