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 )

214.59 -1.51 (-0.70%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 139.90 140.71 134.17 134.51 350,994 -5.48(-3.91%)
Jul 28, 2017 170.00 170.39 135.21 139.99 794,367 -49.19(-26.00%)
Jul 27, 2017 191.94 192.80 186.18 189.18 45,205 -2.38(-1.24%)
Jul 26, 2017 193.00 196.10 189.03 191.56 28,285 -0.95(-0.49%)
Jul 25, 2017 192.20 196.35 190.09 192.51 112,557 +0.61(+0.32%)
Jul 24, 2017 187.81 193.42 187.73 191.90 72,728 +3.42(+1.81%)
Jul 21, 2017 189.73 189.73 187.50 188.48 82,210 -0.84(-0.44%)
Jul 20, 2017 190.22 187.91 189.32 54,975 -0.49(-0.26%)
Jul 19, 2017 189.27 190.09 186.39 189.81 62,295 +1.06(+0.56%)
Jul 18, 2017 186.36 188.98 185.44 188.75 79,082 +2.93(+1.58%)
Jul 17, 2017 184.72 186.79 184.16 185.82 49,768 +1.09(+0.59%)
Jul 14, 2017 185.80 186.25 184.38 184.73 32,286 -1.06(-0.57%)
Jul 13, 2017 187.20 194.49 184.68 185.79 32,605 -1.89(-1.01%)
Jul 12, 2017 185.11 188.65 185.11 187.68 44,758 +3.34(+1.81%)
Jul 11, 2017 184.32 186.87 182.29 184.34 77,228 +0.57(+0.31%)
Jul 10, 2017 184.68 186.95 183.80 183.77 45,828 -1.22(-0.66%)
Jul 07, 2017 183.44 186.96 183.44 184.99 47,935 +2.37(+1.30%)
Jul 06, 2017 183.06 184.99 181.80 182.62 58,041 -1.90(-1.03%)
Jul 05, 2017 186.32 186.89 183.59 184.52 67,028 -2.02(-1.08%)
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.