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 )

1,919.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 126.25 130.12 125.88 129.00 130,225 +3.27(+2.60%)
Aug 30, 2017 126.95 127.10 125.06 125.73 142,608 -0.97(-0.77%)
Aug 29, 2017 125.38 128.48 125.33 126.70 159,089 +0.39(+0.31%)
Aug 28, 2017 125.78 126.42 125.30 126.31 100,168 +0.55(+0.44%)
Aug 25, 2017 126.43 126.63 125.17 125.76 40,881 +0.12(+0.10%)
Aug 24, 2017 126.11 126.79 125.35 125.64 44,067 +0.00(+0.00%)
Aug 23, 2017 125.84 126.59 125.00 125.64 58,686 -0.50(-0.40%)
Aug 22, 2017 125.72 128.16 125.66 126.14 134,689 +0.93(+0.74%)
Aug 21, 2017 125.60 126.21 123.36 125.21 153,703 -0.72(-0.57%)
Aug 18, 2017 126.94 127.49 125.15 125.93 183,883 -1.53(-1.20%)
Aug 17, 2017 128.13 129.26 126.79 127.46 123,516 -1.26(-0.98%)
Aug 16, 2017 128.89 129.53 127.23 128.72 125,359 +0.03(+0.02%)
Aug 15, 2017 128.73 129.86 127.25 128.69 194,300 -0.23(-0.18%)
Aug 14, 2017 129.05 132.49 128.52 128.92 343,905 -0.09(-0.07%)
Aug 11, 2017 128.14 129.89 126.07 129.01 157,806 +1.27(+0.99%)
Aug 10, 2017 129.89 130.60 127.10 127.74 135,823 -2.86(-2.19%)
Aug 09, 2017 130.92 132.92 128.77 130.60 115,129 -0.89(-0.68%)
Aug 08, 2017 131.98 132.42 130.67 131.49 124,983 -0.64(-0.48%)
Aug 07, 2017 135.56 135.63 131.50 132.13 154,016 -3.60(-2.65%)
Aug 04, 2017 135.89 132.98 135.73 158,030 +2.17(+1.62%)
Aug 03, 2017 135.92 135.92 132.26 133.56 134,656 -2.37(-1.74%)
Aug 02, 2017 136.29 137.32 133.81 135.93 164,570 -0.35(-0.26%)
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.