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 )

1,704.56 -214.60 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 172.80 175.42 162.73 164.30 777,006 -15.39(-8.56%)
Jun 29, 2022 180.30 184.23 172.51 179.69 761,769 -6.43(-3.45%)
Jun 28, 2022 197.64 203.70 184.71 186.12 633,252 -10.61(-5.39%)
Jun 27, 2022 202.51 206.12 184.99 196.73 767,919 -8.71(-4.24%)
Jun 24, 2022 195.00 207.99 194.00 205.44 996,505 +17.13(+9.10%)
Jun 23, 2022 177.00 189.03 168.93 188.31 666,862 +17.40(+10.18%)
Jun 22, 2022 177.25 187.00 168.28 170.91 750,828 -8.05(-4.50%)
Jun 21, 2022 170.94 194.82 169.98 178.96 1,133,772 +11.36(+6.78%)
Jun 17, 2022 158.03 168.56 157.51 167.60 1,232,928 +6.26(+3.88%)
Jun 16, 2022 160.87 167.03 154.46 161.34 1,136,457 -10.00(-5.84%)
Jun 15, 2022 160.25 176.88 156.10 171.34 1,875,425 +14.47(+9.22%)
Jun 14, 2022 149.01 168.68 145.30 156.87 1,890,112 +4.72(+3.10%)
Jun 13, 2022 149.31 167.98 143.90 152.15 3,668,140 -51.21(-25.18%)
Jun 10, 2022 211.89 213.86 197.80 203.36 784,991 -14.40(-6.61%)
Jun 09, 2022 231.33 233.53 216.36 217.76 523,996 -15.13(-6.50%)
Jun 08, 2022 236.88 246.99 232.19 232.89 310,545 -7.11(-2.96%)
Jun 07, 2022 221.70 242.49 218.08 240.00 665,479 +4.56(+1.94%)
Jun 06, 2022 243.95 248.77 232.36 235.44 585,106 +8.22(+3.62%)
Jun 03, 2022 239.38 239.38 223.55 227.22 499,226 -17.24(-7.05%)
Jun 02, 2022 232.82 250.80 231.82 244.46 595,598 +6.32(+2.65%)
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.