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 )

669.25 USD -31.65 (-4.52%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 125.69 127.41 125.40 125.97 209,334 +1.93(+1.56%)
Oct 30, 2018 121.25 125.00 120.26 124.04 257,365 +2.33(+1.91%)
Oct 29, 2018 123.86 127.31 120.68 121.71 134,621 -0.78(-0.64%)
Oct 26, 2018 120.67 128.10 120.67 122.49 246,000 -0.76(-0.62%)
Oct 25, 2018 121.72 124.55 121.24 123.25 103,073 +2.00(+1.65%)
Oct 24, 2018 126.53 127.93 121.24 121.25 132,984 -5.62(-4.43%)
Oct 23, 2018 126.19 127.71 123.77 126.87 74,507 -0.71(-0.56%)
Oct 22, 2018 126.86 128.99 126.86 127.58 121,710 +1.10(+0.87%)
Oct 19, 2018 128.38 129.05 125.58 126.48 69,100 -1.79(-1.40%)
Oct 18, 2018 130.36 130.43 127.68 128.27 82,241 -2.27(-1.74%)
Oct 17, 2018 130.81 131.70 129.60 130.54 92,997 -0.61(-0.47%)
Oct 16, 2018 128.96 131.96 128.92 131.15 135,602 +3.14(+2.45%)
Oct 15, 2018 126.96 129.44 126.75 128.01 77,743 +0.73(+0.57%)
Oct 12, 2018 128.41 129.57 126.07 127.28 83,300 +0.48(+0.38%)
Oct 11, 2018 126.17 129.66 126.09 126.80 106,770 +0.08(+0.06%)
Oct 10, 2018 130.33 130.33 126.25 126.72 86,270 -3.99(-3.05%)
Oct 09, 2018 130.30 132.18 128.64 130.71 65,077 -0.13(-0.10%)
Oct 08, 2018 130.94 132.30 128.78 130.84 143,795 -0.36(-0.27%)
Oct 05, 2018 131.71 132.54 129.52 131.20 57,900 -0.50(-0.38%)
Oct 04, 2018 133.51 133.51 129.93 131.70 71,627 -1.78(-1.33%)
Oct 03, 2018 132.88 134.72 132.01 133.48 89,182 +0.99(+0.75%)
Oct 02, 2018 136.50 136.50 131.78 132.49 77,206 -3.98(-2.92%)
Oct 01, 2018 141.23 141.96 136.24 136.47 110,531 -4.15(-2.95%)
Sep 28, 2018 140.44 141.35 139.16 140.62 81,000 +0.08(+0.06%)
Sep 27, 2018 141.68 142.91 140.21 140.54 66,847 -0.87(-0.62%)
Sep 26, 2018 142.40 144.45 141.31 141.41 194,492 -5.40(-3.68%)
Sep 25, 2018 147.83 148.49 146.42 146.81 87,970 -0.57(-0.39%)
Sep 24, 2018 147.52 148.76 146.67 147.38 68,167 -0.74(-0.50%)
Sep 21, 2018 147.92 149.13 146.62 148.12 110,400 +0.47(+0.32%)
Sep 20, 2018 148.64 148.64 145.37 147.65 48,017 -0.16(-0.11%)
Sep 19, 2018 149.96 150.75 146.21 147.81 64,835 -2.15(-1.43%)
Sep 18, 2018 147.40 151.23 146.64 149.96 100,285 +2.86(+1.94%)
Sep 17, 2018 149.13 149.13 146.04 147.10 60,358 -2.03(-1.36%)
Sep 14, 2018 147.93 149.87 147.72 149.13 52,200 +1.44(+0.98%)
Sep 13, 2018 149.34 149.85 146.70 147.69 43,512 -1.20(-0.81%)
Sep 12, 2018 147.58 149.60 145.46 148.89 68,422 +1.09(+0.74%)
Sep 11, 2018 146.38 148.06 145.66 147.80 39,676 +1.03(+0.70%)
Sep 10, 2018 144.87 147.47 143.74 146.77 50,472 +2.23(+1.54%)
Sep 07, 2018 144.26 145.17 142.00 144.54 99,700 -0.27(-0.19%)
Sep 06, 2018 145.22 145.65 142.52 144.81 83,138 -0.03(-0.02%)
Sep 05, 2018 147.31 147.31 142.50 144.84 80,267 -2.91(-1.97%)
Sep 04, 2018 148.49 148.49 146.58 147.75 50,923 -1.25(-0.84%)
Aug 31, 2018 149.00 149.00 149.00 0 +1.82(+1.24%)
Aug 30, 2018 147.78 148.84 146.52 147.18 30,805 -0.62(-0.42%)
Aug 29, 2018 148.00 149.05 147.02 147.80 50,935 -0.04(-0.03%)
Aug 28, 2018 147.37 148.85 146.75 147.84 73,429 +0.91(+0.62%)
Aug 27, 2018 149.67 149.67 146.55 146.93 87,048 -2.74(-1.83%)
Aug 24, 2018 142.40 150.08 142.35 149.67 224,800 +7.88(+5.56%)
Aug 23, 2018 141.07 142.77 140.40 141.79 33,422 +0.23(+0.16%)
Aug 22, 2018 140.40 142.74 140.20 141.56 72,490 +0.49(+0.35%)
Aug 21, 2018 141.76 142.87 140.70 141.07 33,604 +0.15(+0.11%)
Aug 20, 2018 140.08 142.95 138.71 140.92 90,853 +1.39(+1.00%)
Aug 17, 2018 140.53 141.90 139.22 139.53 209,200 -1.54(-1.09%)
Aug 16, 2018 140.93 143.07 139.43 141.07 66,091 +0.50(+0.36%)
Aug 15, 2018 141.23 142.81 139.53 140.57 68,957 -1.58(-1.11%)
Aug 14, 2018 141.78 143.81 141.06 142.15 71,526 +1.37(+0.97%)
Aug 13, 2018 141.21 142.90 138.51 140.78 57,276 -0.68(-0.48%)
Aug 10, 2018 139.14 142.60 139.14 141.46 72,100 +1.71(+1.22%)
Aug 09, 2018 138.54 142.03 138.54 139.75 87,234 +1.78(+1.29%)
Aug 08, 2018 138.24 139.62 136.76 137.97 73,379 +0.11(+0.08%)
Aug 07, 2018 137.50 139.60 137.29 137.86 48,513 +0.69(+0.50%)
Aug 06, 2018 134.47 137.50 134.20 137.17 162,202 +2.28(+1.69%)
Aug 03, 2018 136.65 137.49 132.48 134.89 61,500 -1.66(-1.22%)
Aug 02, 2018 131.42 136.69 131.18 136.55 225,153 +4.24(+3.20%)
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.