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 )

353.65 USD -11.40 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 141.81 143.12 141.21 142.63 49,500 +0.61(+0.43%)
Dec 30, 2019 145.08 145.08 141.78 142.02 50,016 -2.74(-1.89%)
Dec 27, 2019 145.20 145.49 143.75 144.76 29,000 -0.29(-0.20%)
Dec 26, 2019 144.93 145.35 144.22 145.05 25,268 +0.65(+0.45%)
Dec 24, 2019 143.99 144.60 143.80 144.40 32,200 +0.07(+0.05%)
Dec 23, 2019 145.55 145.55 144.06 144.33 57,118 -0.87(-0.60%)
Dec 20, 2019 146.00 146.31 144.84 145.20 115,000 -0.75(-0.51%)
Dec 19, 2019 145.93 146.31 144.63 145.95 46,541 +0.13(+0.09%)
Dec 18, 2019 147.62 147.62 145.67 145.82 33,825 -1.53(-1.04%)
Dec 17, 2019 146.78 147.70 146.27 147.35 33,516 +0.82(+0.56%)
Dec 16, 2019 145.75 147.51 145.75 146.53 44,229 +1.18(+0.81%)
Dec 13, 2019 146.65 147.38 145.02 145.35 52,300 -1.50(-1.02%)
Dec 12, 2019 149.97 150.89 146.45 146.85 43,710 -3.62(-2.41%)
Dec 11, 2019 152.49 152.49 149.89 150.47 28,079 -2.23(-1.46%)
Dec 10, 2019 152.19 152.84 151.30 152.70 43,727 +0.40(+0.26%)
Dec 09, 2019 151.26 152.87 151.23 152.30 66,368 +0.70(+0.46%)
Dec 06, 2019 150.79 152.20 150.56 151.60 69,200 +1.74(+1.16%)
Dec 05, 2019 151.31 151.56 149.13 149.86 87,635 -1.74(-1.15%)
Dec 04, 2019 150.67 152.26 150.31 151.60 85,726 +1.62(+1.08%)
Dec 03, 2019 149.02 151.11 147.28 149.98 221,543 -0.10(-0.07%)
Dec 02, 2019 150.72 150.72 148.42 150.08 87,727 -0.25(-0.17%)
Nov 29, 2019 150.99 151.35 149.00 150.33 51,200 -2.29(-1.50%)
Nov 27, 2019 152.00 153.30 151.74 152.62 36,600 +0.22(+0.14%)
Nov 26, 2019 152.29 153.35 151.68 152.40 83,996 -0.36(-0.24%)
Nov 25, 2019 152.00 153.05 151.40 152.76 53,051 +1.16(+0.77%)
Nov 22, 2019 150.20 152.29 148.70 151.60 50,400 +2.10(+1.40%)
Nov 21, 2019 154.54 154.54 148.97 149.50 79,609 -4.52(-2.93%)
Nov 20, 2019 157.00 157.46 153.12 154.02 79,781 -3.47(-2.20%)
Nov 19, 2019 155.62 158.90 155.53 157.49 52,509 +2.26(+1.46%)
Nov 18, 2019 156.11 157.29 155.12 155.23 54,061 -1.17(-0.75%)
Nov 15, 2019 157.12 157.51 155.00 156.40 44,400 -0.24(-0.15%)
Nov 14, 2019 157.24 158.13 155.98 156.64 65,929 -0.32(-0.20%)
Nov 13, 2019 157.29 158.50 156.00 156.96 64,288 -1.10(-0.70%)
Nov 12, 2019 156.15 158.07 155.88 158.06 71,934 +2.14(+1.37%)
Nov 11, 2019 155.57 156.21 154.82 155.92 59,223 -0.21(-0.13%)
Nov 08, 2019 155.34 157.07 154.13 156.13 65,300 +0.35(+0.22%)
Nov 07, 2019 155.80 156.81 154.43 155.78 63,418 +0.82(+0.53%)
Nov 06, 2019 154.67 155.69 153.11 154.96 72,902 -0.04(-0.03%)
Nov 05, 2019 154.21 156.09 153.27 155.00 67,219 +1.49(+0.97%)
Nov 04, 2019 154.99 155.14 152.26 153.51 69,961 -0.18(-0.12%)
Nov 01, 2019 153.57 154.85 151.25 153.69 70,100 +0.44(+0.29%)
Oct 31, 2019 153.28 154.50 151.85 153.25 54,830 -0.16(-0.10%)
Oct 30, 2019 150.96 154.40 149.00 153.41 81,849 +6.76(+4.61%)
Oct 29, 2019 146.00 147.47 145.25 146.65 42,819 +0.48(+0.33%)
Oct 28, 2019 146.00 147.29 145.69 146.17 39,901 +0.40(+0.27%)
Oct 25, 2019 144.44 146.61 143.63 145.77 44,900 +1.17(+0.81%)
Oct 24, 2019 143.10 144.79 143.10 144.60 41,379 +2.00(+1.40%)
Oct 23, 2019 142.72 144.80 141.95 142.60 50,449 -0.42(-0.29%)
Oct 22, 2019 144.18 145.09 142.66 143.02 42,025 -1.00(-0.69%)
Oct 21, 2019 143.85 144.71 142.65 144.02 31,682 +0.87(+0.61%)
Oct 18, 2019 143.75 144.11 139.58 143.15 76,700 -0.57(-0.40%)
Oct 17, 2019 144.17 145.00 142.40 143.72 83,835 +0.31(+0.22%)
Oct 16, 2019 144.02 144.93 142.56 143.41 58,602 -0.77(-0.53%)
Oct 15, 2019 144.20 144.74 142.99 144.18 48,474 +0.24(+0.17%)
Oct 14, 2019 143.94 144.82 142.65 143.94 64,873 -0.21(-0.15%)
Oct 11, 2019 145.00 145.27 143.34 144.15 52,400 +0.63(+0.44%)
Oct 10, 2019 144.76 144.76 143.10 143.52 77,151 -0.85(-0.59%)
Oct 09, 2019 145.06 146.00 144.32 144.37 62,280 +0.41(+0.28%)
Oct 08, 2019 147.29 147.40 143.50 143.96 57,791 -3.39(-2.30%)
Oct 07, 2019 146.73 148.15 145.40 147.35 64,392 +0.76(+0.52%)
Oct 04, 2019 145.75 148.01 145.21 146.59 47,900 +1.17(+0.80%)
Oct 03, 2019 145.08 146.52 142.58 145.42 47,434 +0.52(+0.36%)
Oct 02, 2019 145.86 145.86 143.09 144.90 69,855 -1.44(-0.98%)
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.