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 )

1,722.90 -196.26 (-10.23%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 182.51 183.40 177.32 179.32 126,970 -3.25(-1.78%)
Apr 28, 2016 172.18 186.57 170.26 182.57 340,226 -7.40(-3.90%)
Apr 27, 2016 190.76 192.40 185.71 189.97 217,581 +0.14(+0.07%)
Apr 26, 2016 187.87 190.34 183.45 189.83 403,976 +4.33(+2.33%)
Apr 25, 2016 191.90 191.90 183.15 185.50 185,674 -6.30(-3.28%)
Apr 22, 2016 187.43 191.84 185.73 191.80 143,362 +3.54(+1.88%)
Apr 21, 2016 188.86 191.72 186.59 188.26 114,511 -0.02(-0.01%)
Apr 20, 2016 190.03 190.94 187.38 188.28 123,851 -1.07(-0.57%)
Apr 19, 2016 188.69 189.78 186.07 189.35 192,042 +1.10(+0.58%)
Apr 18, 2016 186.32 191.11 185.23 188.25 199,901 +2.08(+1.12%)
Apr 15, 2016 187.14 188.87 185.41 186.17 181,920 -1.78(-0.95%)
Apr 14, 2016 186.70 189.41 186.04 187.95 183,944 +0.88(+0.47%)
Apr 13, 2016 183.55 187.31 182.56 187.07 106,533 +4.42(+2.42%)
Apr 12, 2016 181.37 184.50 179.73 182.65 97,414 +1.93(+1.07%)
Apr 11, 2016 182.12 184.81 178.97 180.72 131,009 +1.92(+1.07%)
Apr 08, 2016 180.57 180.87 177.06 178.80 66,862 -0.30(-0.17%)
Apr 07, 2016 180.89 180.89 176.72 179.10 74,853 -3.24(-1.78%)
Apr 06, 2016 182.85 183.15 180.43 182.34 82,411 -0.76(-0.42%)
Apr 05, 2016 183.07 185.90 182.50 183.10 167,578 -1.61(-0.87%)
Apr 04, 2016 183.42 185.70 182.02 184.71 101,029 +1.96(+1.07%)
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.