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 )

191.45 -0.87 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 137.16 137.70 135.00 136.76 55,677 +0.17(+0.12%)
Nov 29, 2017 138.50 138.50 136.07 136.59 60,737 -1.61(-1.16%)
Nov 28, 2017 136.25 138.45 135.41 138.20 48,319 +1.90(+1.39%)
Nov 27, 2017 137.44 138.25 136.06 136.30 58,415 -1.13(-0.82%)
Nov 24, 2017 138.12 138.12 136.00 137.43 29,740 -0.03(-0.02%)
Nov 22, 2017 137.00 137.86 135.79 137.46 40,691 +0.46(+0.34%)
Nov 21, 2017 135.34 137.00 135.34 137.00 65,802 +2.41(+1.79%)
Nov 20, 2017 134.00 134.93 133.79 134.59 84,862 +0.83(+0.62%)
Nov 17, 2017 133.07 134.23 132.52 133.76 102,341 +0.34(+0.25%)
Nov 16, 2017 132.78 134.57 132.78 133.42 85,015 +1.18(+0.89%)
Nov 15, 2017 132.62 133.60 131.62 132.24 132,943 -0.94(-0.71%)
Nov 14, 2017 131.79 134.19 130.87 133.18 198,074 +0.96(+0.73%)
Nov 13, 2017 132.65 133.99 131.62 132.22 83,005 -1.28(-0.96%)
Nov 10, 2017 133.10 134.40 132.10 133.50 80,379 +0.11(+0.08%)
Nov 09, 2017 132.97 134.97 132.16 133.39 95,302 -1.00(-0.74%)
Nov 08, 2017 133.01 134.79 132.56 134.39 92,244 +0.68(+0.51%)
Nov 07, 2017 134.45 134.45 132.68 133.71 86,986 -0.59(-0.44%)
Nov 06, 2017 133.32 135.99 132.61 134.30 123,746 +0.62(+0.46%)
Nov 03, 2017 134.01 134.16 132.48 133.68 122,946 -0.31(-0.23%)
Nov 02, 2017 134.34 135.09 131.56 133.99 108,193 -0.55(-0.41%)
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.