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 )

224.87 +23.36 (+11.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 150.22 153.07 149.86 150.56 82,379 +0.87(+0.58%)
Sep 29, 2020 150.67 151.10 148.08 149.69 62,397 -1.77(-1.17%)
Sep 28, 2020 148.45 153.41 148.45 151.46 144,396 +5.33(+3.65%)
Sep 25, 2020 146.17 146.96 144.99 146.13 169,200 +0.07(+0.05%)
Sep 24, 2020 147.38 148.06 144.60 146.06 122,185 -2.22(-1.50%)
Sep 23, 2020 153.80 154.77 148.11 148.28 111,653 -5.97(-3.87%)
Sep 22, 2020 153.37 154.65 149.39 154.25 89,660 +2.09(+1.37%)
Sep 21, 2020 157.70 157.70 149.21 152.16 159,700 -7.43(-4.66%)
Sep 18, 2020 165.52 166.17 157.44 159.59 346,900 -4.02(-2.46%)
Sep 17, 2020 173.40 173.40 162.59 163.61 179,800 -11.29(-6.46%)
Sep 16, 2020 158.94 176.56 157.75 174.90 459,569 +19.15(+12.30%)
Sep 15, 2020 145.00 155.99 143.81 155.75 262,123 +13.13(+9.21%)
Sep 14, 2020 141.63 143.04 140.21 142.62 69,505 +1.49(+1.06%)
Sep 11, 2020 140.87 141.41 138.84 141.13 116,400 +1.41(+1.01%)
Sep 10, 2020 141.72 143.09 139.44 139.72 148,661 -1.43(-1.01%)
Sep 09, 2020 139.83 142.35 139.00 141.15 140,742 +2.33(+1.68%)
Sep 08, 2020 140.61 143.15 138.82 138.82 88,391 -3.37(-2.37%)
Sep 04, 2020 144.41 144.41 136.89 142.19 124,800 -2.09(-1.45%)
Sep 03, 2020 148.75 148.75 143.91 144.28 78,992 -5.72(-3.81%)
Sep 02, 2020 148.46 151.23 147.74 150.00 100,483 +1.18(+0.79%)
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.