Microstrategy Cl A (NQ: MSTR )

598.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 92.37 92.37 91.09 91.48 92,892 -1.68(-1.80%)
May 30, 2013 91.84 93.49 91.41 93.16 93,509 +1.70(+1.86%)
May 29, 2013 91.52 92.23 90.00 91.46 89,727 -0.88(-0.95%)
May 28, 2013 93.28 94.39 91.60 92.34 95,452 -0.07(-0.08%)
May 24, 2013 90.91 92.63 89.31 92.41 0 +1.12(+1.23%)
May 23, 2013 89.21 91.97 89.21 91.29 0 +0.72(+0.79%)
May 22, 2013 93.33 93.33 89.75 90.57 0 -2.66(-2.85%)
May 21, 2013 93.97 94.45 92.71 93.23 0 -0.94(-1.00%)
May 20, 2013 94.13 95.43 93.76 94.17 0 -1.78(-1.86%)
May 17, 2013 94.63 96.10 93.70 95.95 0 +1.60(+1.70%)
May 16, 2013 92.90 95.07 92.90 94.35 181,091 +1.26(+1.35%)
May 15, 2013 94.78 94.86 91.98 93.09 0 -1.40(-1.48%)
May 13, 2013 94.78 95.21 93.87 94.49 0 -0.21(-0.22%)
May 10, 2013 91.76 94.94 91.50 94.70 0 +3.22(+3.52%)
May 09, 2013 91.53 92.34 91.33 91.48 0 -0.44(-0.48%)
May 08, 2013 91.16 92.58 91.00 91.92 0 +0.25(+0.27%)
May 07, 2013 90.78 92.44 90.68 91.67 0 +0.64(+0.70%)
May 06, 2013 91.01 91.58 89.76 91.03 0 -0.11(-0.12%)
May 03, 2013 91.31 91.59 90.00 91.14 0 +1.14(+1.27%)
May 02, 2013 89.82 90.24 88.97 90.00 0 +0.78(+0.87%)
May 01, 2013 88.05 90.68 87.86 89.22 262,959 -0.97(-1.08%)
Apr 30, 2013 91.95 92.09 86.35 90.19 0 -9.11(-9.17%)
Apr 29, 2013 97.78 99.88 97.58 99.30 71,954 +1.59(+1.63%)
Apr 26, 2013 98.70 99.14 97.63 97.71 90,091 -0.52(-0.53%)
Apr 25, 2013 96.79 98.75 95.88 98.23 0 +1.40(+1.45%)
Apr 24, 2013 97.51 97.77 95.40 96.83 102,108 -1.05(-1.07%)
Apr 23, 2013 96.81 99.04 96.16 97.88 97,703 +1.71(+1.78%)
Apr 22, 2013 95.64 96.45 93.38 96.17 139,739 +0.41(+0.43%)
Apr 19, 2013 97.55 97.55 95.09 95.76 66,014 -1.60(-1.64%)
Apr 18, 2013 98.33 99.70 96.89 97.36 84,176 -0.81(-0.83%)
Apr 17, 2013 99.03 99.28 97.60 98.17 79,184 -1.97(-1.97%)
Apr 16, 2013 100.89 101.03 99.01 100.14 100,878 -0.04(-0.04%)
Apr 15, 2013 102.37 102.61 99.15 100.18 69,431 -2.70(-2.62%)
Apr 12, 2013 102.39 104.23 100.14 102.88 70,065 -0.18(-0.17%)
Apr 11, 2013 104.59 104.59 102.78 103.06 65,504 -1.73(-1.65%)
Apr 10, 2013 101.29 105.00 101.04 104.79 72,135 +3.60(+3.56%)
Apr 09, 2013 101.39 102.34 100.27 101.19 65,768 -0.26(-0.26%)
Apr 08, 2013 100.65 102.09 99.91 101.45 86,936 +0.90(+0.90%)
Apr 05, 2013 99.61 101.80 99.12 100.54 84,666 -0.49(-0.48%)
Apr 04, 2013 101.27 102.13 100.27 101.03 58,520 -0.41(-0.40%)
Apr 03, 2013 103.95 103.95 100.61 101.44 74,113 -1.09(-1.06%)
Apr 02, 2013 103.20 104.30 101.57 102.53 82,910 -0.50(-0.49%)
Apr 01, 2013 101.30 103.29 100.20 103.03 120,871 +1.95(+1.93%)
Mar 28, 2013 101.15 101.83 100.57 101.08 99,398 +0.08(+0.08%)
Mar 27, 2013 101.63 101.88 100.34 101.00 51,700 -1.61(-1.57%)
Mar 26, 2013 102.19 103.06 101.12 102.61 56,076 +0.85(+0.84%)
Mar 25, 2013 104.23 104.27 100.61 101.76 130,368 -2.10(-2.02%)
Mar 22, 2013 107.86 107.91 103.31 103.86 143,049 -4.21(-3.90%)
Mar 21, 2013 107.37 108.27 107.29 108.07 70,797 -0.40(-0.37%)
Mar 20, 2013 108.11 108.98 106.25 108.47 87,424 +1.02(+0.95%)
Mar 19, 2013 109.56 110.52 106.65 107.45 179,655 -1.54(-1.41%)
Mar 18, 2013 110.83 111.77 108.87 108.99 134,320 -3.29(-2.93%)
Mar 15, 2013 113.19 113.42 111.81 112.28 90,253 -0.65(-0.58%)
Mar 14, 2013 113.12 113.98 111.85 112.93 75,320 +0.13(+0.12%)
Mar 13, 2013 112.97 113.17 112.32 112.80 46,037 +0.11(+0.10%)
Mar 12, 2013 112.50 114.30 111.60 112.69 29,996 +0.00(+0.00%)
Mar 11, 2013 113.53 113.72 111.46 112.69 56,882 -1.50(-1.31%)
Mar 08, 2013 112.88 114.50 112.05 114.19 68,347 +2.11(+1.88%)
Mar 07, 2013 112.41 112.95 110.60 112.08 86,274 -0.57(-0.51%)
Mar 06, 2013 113.93 114.20 111.34 112.65 82,259 -0.80(-0.71%)
Mar 05, 2013 107.64 114.81 107.19 113.45 355,093 +10.40(+10.09%)
Mar 04, 2013 102.67 103.46 101.55 103.05 118,769 -0.04(-0.04%)
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.