Microstrategy Cl A (NQ: MSTR )

599.39 USD -17.18 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 139.41 141.35 137.54 141.30 139,267 +2.30(+1.65%)
Apr 28, 2011 139.57 140.93 136.80 139.00 113,401 -1.04(-0.74%)
Apr 27, 2011 133.90 140.84 132.10 140.04 254,104 +8.65(+6.58%)
Apr 26, 2011 130.47 131.60 127.50 131.39 89,577 +1.35(+1.04%)
Apr 25, 2011 131.75 132.42 129.31 130.04 67,032 -1.64(-1.25%)
Apr 21, 2011 132.24 132.98 131.00 131.68 34,368 -0.11(-0.08%)
Apr 20, 2011 127.58 133.38 127.58 131.79 163,747 +5.91(+4.69%)
Apr 19, 2011 127.30 128.12 124.51 125.88 73,298 -0.98(-0.77%)
Apr 18, 2011 126.88 129.32 125.87 126.86 62,797 -2.14(-1.66%)
Apr 15, 2011 130.03 130.50 127.55 129.00 84,188 -1.00(-0.77%)
Apr 14, 2011 128.66 130.36 126.50 130.00 88,543 +0.02(+0.02%)
Apr 13, 2011 130.00 131.58 126.88 129.98 55,716 +0.85(+0.66%)
Apr 12, 2011 130.52 131.50 128.97 129.13 76,963 -2.25(-1.71%)
Apr 11, 2011 131.88 133.00 130.00 131.38 61,858 -0.76(-0.58%)
Apr 08, 2011 133.60 133.76 130.83 132.14 50,744 -1.32(-0.99%)
Apr 07, 2011 134.14 135.65 132.36 133.46 77,891 -1.02(-0.76%)
Apr 06, 2011 138.41 140.00 133.84 134.48 49,605 -2.87(-2.09%)
Apr 05, 2011 137.40 138.35 135.35 137.35 81,000 -0.57(-0.41%)
Apr 04, 2011 138.10 141.19 136.90 137.92 82,591 +0.27(+0.20%)
Apr 01, 2011 135.48 138.64 133.01 137.65 165,358 +3.17(+2.36%)
Mar 31, 2011 135.00 136.25 132.00 134.48 138,956 +0.79(+0.59%)
Mar 30, 2011 133.69 134.62 124.00 133.69 208,840 +10.69(+8.69%)
Mar 29, 2011 122.60 123.94 122.31 123.00 31,034 +0.17(+0.14%)
Mar 28, 2011 121.97 123.75 121.81 122.83 80,220 +1.78(+1.47%)
Mar 25, 2011 121.78 123.92 120.90 121.05 43,789 +0.07(+0.06%)
Mar 24, 2011 120.17 121.51 118.92 120.98 54,992 +1.45(+1.21%)
Mar 23, 2011 119.76 120.45 117.89 119.53 50,481 -0.24(-0.20%)
Mar 22, 2011 119.37 121.49 119.37 119.77 62,223 +0.64(+0.54%)
Mar 21, 2011 118.04 119.44 114.19 119.13 106,898 +5.89(+5.20%)
Mar 18, 2011 113.36 114.28 113.00 113.24 62,509 +0.81(+0.72%)
Mar 17, 2011 114.74 114.74 112.22 112.43 41,564 -0.35(-0.31%)
Mar 16, 2011 114.05 115.20 112.11 112.78 58,708 -1.69(-1.48%)
Mar 15, 2011 112.17 115.27 111.89 114.47 75,433 -1.60(-1.38%)
Mar 14, 2011 116.00 117.09 114.67 116.07 59,176 -1.34(-1.14%)
Mar 11, 2011 117.81 118.23 116.63 117.41 115,446 -1.69(-1.42%)
Mar 10, 2011 119.92 120.01 117.64 119.10 80,733 -2.48(-2.04%)
Mar 09, 2011 121.73 122.38 120.19 121.58 46,108 -0.19(-0.16%)
Mar 08, 2011 121.46 122.85 120.55 121.77 127,318 +0.00(+0.00%)
Mar 07, 2011 123.47 124.71 120.00 121.77 222,456 -1.70(-1.38%)
Mar 04, 2011 119.78 123.62 119.09 123.47 216,046 +3.44(+2.87%)
Mar 03, 2011 116.92 121.68 116.92 120.03 205,267 +4.22(+3.64%)
Mar 02, 2011 114.84 116.97 114.32 115.81 137,206 +0.82(+0.71%)
Mar 01, 2011 119.66 119.66 114.68 114.99 82,315 -3.86(-3.25%)
Feb 28, 2011 118.13 119.86 117.76 118.85 121,965 +1.90(+1.62%)
Feb 25, 2011 115.62 116.95 114.80 116.95 55,832 +2.15(+1.87%)
Feb 24, 2011 114.78 115.92 114.38 114.80 59,439 +0.08(+0.07%)
Feb 23, 2011 116.00 117.06 114.51 114.72 100,561 -1.56(-1.34%)
Feb 22, 2011 116.22 117.12 115.09 116.28 110,954 -0.40(-0.34%)
Feb 18, 2011 117.47 117.74 115.81 116.68 111,051 -0.22(-0.19%)
Feb 17, 2011 118.00 118.32 116.63 116.90 115,981 -0.98(-0.83%)
Feb 16, 2011 117.18 118.18 115.76 117.88 105,898 +1.55(+1.33%)
Feb 15, 2011 116.92 117.52 115.76 116.33 116,643 -0.67(-0.57%)
Feb 14, 2011 117.94 119.80 115.99 117.00 57,659 -0.38(-0.32%)
Feb 11, 2011 114.54 117.91 112.97 117.38 93,138 +2.30(+2.00%)
Feb 10, 2011 112.25 115.26 112.10 115.08 91,650 +2.24(+1.99%)
Feb 09, 2011 113.24 114.96 111.86 112.84 115,848 -0.49(-0.43%)
Feb 08, 2011 113.46 113.46 111.51 113.33 91,126 -0.05(-0.04%)
Feb 07, 2011 112.39 114.57 111.49 113.38 82,965 +1.62(+1.45%)
Feb 04, 2011 111.46 112.92 110.52 111.76 111,694 +0.37(+0.33%)
Feb 03, 2011 110.10 112.00 109.00 111.39 55,808 +1.22(+1.11%)
Feb 02, 2011 110.25 110.66 109.53 110.17 94,026 -0.24(-0.22%)
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.