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 )

186.62 -10.11 (-5.14%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 147.26 147.96 143.99 144.44 80,288 -2.45(-1.67%)
Aug 28, 2020 147.49 150.46 146.68 146.89 83,800 +0.37(+0.25%)
Aug 27, 2020 147.33 147.62 144.14 146.52 76,087 +0.46(+0.31%)
Aug 26, 2020 148.68 148.96 145.76 146.06 82,004 -0.90(-0.61%)
Aug 25, 2020 148.70 150.29 146.55 146.96 116,505 -1.62(-1.09%)
Aug 24, 2020 146.50 149.28 145.36 148.58 87,993 +3.50(+2.41%)
Aug 21, 2020 144.40 145.92 143.54 145.08 73,400 +0.94(+0.65%)
Aug 20, 2020 141.75 145.06 141.75 144.14 100,674 +2.47(+1.74%)
Aug 19, 2020 143.39 143.39 139.72 141.67 156,009 -1.47(-1.03%)
Aug 18, 2020 144.44 145.98 141.75 143.14 121,824 -0.70(-0.49%)
Aug 17, 2020 148.01 151.70 141.84 143.84 229,508 -2.79(-1.90%)
Aug 14, 2020 137.62 146.75 137.50 146.63 285,700 +9.63(+7.03%)
Aug 13, 2020 138.48 139.34 136.85 137.00 75,216 -0.04(-0.03%)
Aug 12, 2020 135.02 140.75 135.02 137.04 180,713 +2.15(+1.59%)
Aug 11, 2020 141.99 145.43 134.79 134.89 333,892 +11.27(+9.12%)
Aug 10, 2020 123.38 124.41 122.38 123.62 47,253 +0.23(+0.19%)
Aug 07, 2020 123.00 124.01 122.34 123.39 36,900 +0.04(+0.03%)
Aug 06, 2020 123.80 123.90 122.15 123.35 34,808 -0.60(-0.48%)
Aug 05, 2020 124.11 125.17 123.34 123.95 52,301 +0.63(+0.51%)
Aug 04, 2020 123.12 123.39 121.83 123.32 50,223 -0.34(-0.27%)
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.