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 )

630.99 USD -52.37 (-7.66%)
Official Closing Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 123.34 126.37 123.00 125.70 109,317 +0.07(+0.06%)
Jan 30, 2014 122.14 126.71 122.14 125.63 109,359 +4.60(+3.80%)
Jan 29, 2014 123.78 126.73 120.20 121.03 176,818 -4.96(-3.94%)
Jan 28, 2014 130.16 134.00 125.00 125.99 407,694 +9.74(+8.38%)
Jan 27, 2014 118.91 118.91 113.89 116.25 72,127 -2.87(-2.41%)
Jan 24, 2014 121.50 122.00 116.88 119.12 67,784 -2.79(-2.29%)
Jan 23, 2014 121.02 122.16 120.50 121.91 75,123 -0.44(-0.36%)
Jan 22, 2014 123.95 123.95 122.35 122.35 33,290 -1.55(-1.25%)
Jan 21, 2014 122.74 124.68 122.00 123.90 32,385 +0.97(+0.79%)
Jan 17, 2014 122.52 122.93 122.93 122.93 33,700 +0.09(+0.07%)
Jan 16, 2014 123.64 124.32 121.88 122.84 53,065 -1.20(-0.97%)
Jan 15, 2014 123.62 125.00 123.54 124.04 36,835 +0.42(+0.34%)
Jan 14, 2014 121.40 124.10 121.40 123.62 32,250 +2.48(+2.05%)
Jan 13, 2014 122.63 123.85 120.63 121.14 90,752 -1.93(-1.57%)
Jan 10, 2014 121.24 123.44 120.69 123.07 38,665 +1.80(+1.48%)
Jan 09, 2014 122.64 122.78 120.55 121.27 91,318 -1.17(-0.96%)
Jan 08, 2014 122.84 123.46 121.79 122.44 64,587 -0.52(-0.42%)
Jan 07, 2014 121.67 123.65 121.44 122.96 84,033 +1.52(+1.25%)
Jan 06, 2014 123.50 124.17 121.10 121.44 50,766 -1.82(-1.48%)
Jan 03, 2014 123.67 124.03 122.71 123.26 74,654 -0.27(-0.22%)
Jan 02, 2014 123.89 125.18 122.36 123.53 75,148 -0.71(-0.57%)
Dec 31, 2013 123.68 124.24 124.24 124.24 74,500 +0.43(+0.35%)
Dec 30, 2013 124.45 125.35 123.05 123.81 108,741 -0.90(-0.72%)
Dec 27, 2013 124.97 125.76 123.96 124.71 28,626 +0.18(+0.14%)
Dec 26, 2013 125.12 126.15 123.16 124.53 102,833 -0.36(-0.29%)
Dec 24, 2013 125.59 125.59 122.91 124.89 56,285 -0.06(-0.05%)
Dec 23, 2013 122.32 125.60 120.80 124.95 136,376 +2.63(+2.15%)
Dec 20, 2013 122.27 123.31 121.60 122.32 194,692 -0.04(-0.03%)
Dec 19, 2013 124.67 124.67 121.46 122.36 81,635 -2.44(-1.96%)
Dec 18, 2013 124.00 125.24 123.00 124.80 60,561 +0.80(+0.65%)
Dec 17, 2013 125.19 125.37 123.91 124.00 49,790 -0.99(-0.79%)
Dec 16, 2013 125.03 125.31 121.92 124.99 49,808 +0.80(+0.64%)
Dec 13, 2013 122.57 125.49 120.52 124.19 83,787 +2.00(+1.64%)
Dec 12, 2013 122.68 123.15 121.66 122.19 78,840 -0.76(-0.62%)
Dec 11, 2013 124.24 125.01 122.23 122.95 61,774 -1.09(-0.87%)
Dec 10, 2013 127.50 127.50 123.31 124.04 65,439 -3.59(-2.82%)
Dec 09, 2013 126.77 127.88 124.92 127.63 137,519 +1.05(+0.83%)
Dec 06, 2013 129.59 129.59 125.60 126.58 0 -1.58(-1.23%)
Dec 05, 2013 127.21 129.80 127.15 128.16 0 +0.91(+0.72%)
Dec 04, 2013 126.85 128.11 125.00 127.25 0 +0.13(+0.10%)
Dec 03, 2013 124.00 128.00 124.00 127.12 0 +1.69(+1.35%)
Dec 02, 2013 128.81 129.99 123.01 125.43 0 -3.90(-3.02%)
Nov 29, 2013 129.00 129.79 127.24 129.33 0 +0.58(+0.45%)
Nov 27, 2013 128.68 130.00 127.22 128.75 0 -0.07(-0.05%)
Nov 26, 2013 124.97 129.59 124.64 128.82 0 +3.62(+2.89%)
Nov 25, 2013 126.66 127.72 122.62 125.20 0 -1.43(-1.13%)
Nov 22, 2013 126.86 127.24 124.44 126.63 0 +0.12(+0.09%)
Nov 21, 2013 125.71 127.74 124.65 126.51 65,779 +1.44(+1.15%)
Nov 20, 2013 125.24 126.48 124.24 125.07 0 +0.57(+0.46%)
Nov 19, 2013 126.53 126.58 123.78 124.50 45,871 -1.62(-1.28%)
Nov 18, 2013 127.10 129.78 125.60 126.12 0 -0.86(-0.68%)
Nov 15, 2013 126.52 127.66 125.61 126.98 0 +0.23(+0.19%)
Nov 14, 2013 128.53 128.53 122.60 126.75 0 +0.35(+0.27%)
Nov 12, 2013 125.07 127.11 123.95 126.40 0 +0.74(+0.59%)
Nov 11, 2013 123.64 126.78 122.55 125.66 0 +1.43(+1.15%)
Nov 08, 2013 122.81 125.52 120.00 124.23 0 +1.35(+1.10%)
Nov 07, 2013 124.54 127.20 121.57 122.88 151,544 -1.50(-1.21%)
Nov 06, 2013 127.92 129.72 123.87 124.38 99,307 -2.30(-1.82%)
Nov 05, 2013 125.64 128.39 124.80 126.68 0 +0.12(+0.09%)
Nov 04, 2013 123.21 127.12 122.30 126.56 136,599 +4.28(+3.50%)
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.