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 )

1,728.00 -191.16 (-9.96%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 647.02 675.00 646.32 657.16 559,600 +2.15(+0.33%)
Apr 29, 2021 665.00 675.00 637.91 655.01 438,124 -25.81(-3.79%)
Apr 28, 2021 673.60 689.00 665.50 680.82 296,995 +3.83(+0.57%)
Apr 27, 2021 673.00 685.00 655.00 676.99 511,083 +18.17(+2.76%)
Apr 26, 2021 636.76 659.80 628.00 658.82 477,784 +45.78(+7.47%)
Apr 23, 2021 575.89 618.40 569.00 613.04 661,800 +14.84(+2.48%)
Apr 22, 2021 642.01 650.50 594.00 598.20 713,851 -52.26(-8.03%)
Apr 21, 2021 628.40 665.46 628.40 650.46 412,502 +4.01(+0.62%)
Apr 20, 2021 639.00 648.00 614.00 646.45 552,237 +8.93(+1.40%)
Apr 19, 2021 650.04 665.00 623.50 637.52 878,951 -56.10(-8.09%)
Apr 16, 2021 707.10 720.00 685.00 693.62 762,700 -46.53(-6.29%)
Apr 15, 2021 753.17 754.94 709.00 740.15 685,090 +4.65(+0.63%)
Apr 14, 2021 880.98 882.10 730.00 735.50 1,579,877 -113.04(-13.32%)
Apr 13, 2021 745.00 869.99 734.79 848.54 1,697,398 +130.30(+18.14%)
Apr 12, 2021 735.19 745.94 704.85 718.24 480,687 +7.24(+1.02%)
Apr 09, 2021 709.99 720.00 689.46 711.00 344,600 +20.88(+3.03%)
Apr 08, 2021 670.70 702.71 664.38 690.12 435,864 +33.92(+5.17%)
Apr 07, 2021 678.00 695.57 652.00 656.20 450,724 -48.38(-6.87%)
Apr 06, 2021 721.19 721.19 676.99 704.58 593,545 -15.97(-2.22%)
Apr 05, 2021 709.75 736.03 693.29 720.55 485,596 +16.99(+2.41%)
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.