Microstrategy Cl A (NQ: MSTR )

646.46 USD +15.65 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 183.31 184.10 180.18 182.36 54,584 -0.48(-0.26%)
May 30, 2017 180.42 183.31 180.00 182.84 89,025 +2.07(+1.15%)
May 26, 2017 180.63 183.50 180.01 180.77 90,212 -0.73(-0.40%)
May 25, 2017 182.93 183.84 181.12 181.50 88,995 -0.49(-0.27%)
May 24, 2017 182.49 183.84 180.00 181.99 89,451 -0.11(-0.06%)
May 23, 2017 185.67 186.13 181.32 182.10 144,484 -3.12(-1.68%)
May 22, 2017 184.08 186.07 183.20 185.22 61,742 +1.44(+0.78%)
May 19, 2017 184.36 186.54 183.26 183.78 167,799 -0.35(-0.19%)
May 18, 2017 183.70 185.95 182.96 184.13 119,147 +0.23(+0.13%)
May 17, 2017 185.16 188.01 183.27 183.90 61,652 -3.76(-2.00%)
May 16, 2017 187.08 188.12 185.94 187.66 33,189 +0.59(+0.32%)
May 15, 2017 185.05 189.19 185.05 187.07 54,314 +1.76(+0.95%)
May 12, 2017 186.80 186.80 184.24 185.31 53,674 -1.74(-0.93%)
May 11, 2017 186.75 188.15 183.85 187.05 50,152 -0.06(-0.03%)
May 10, 2017 185.31 189.81 185.31 187.11 60,134 -0.77(-0.41%)
May 09, 2017 191.77 193.90 187.25 187.88 100,202 -3.64(-1.90%)
May 08, 2017 190.86 191.93 188.20 191.52 70,687 +0.57(+0.30%)
May 05, 2017 189.67 191.09 187.65 190.95 50,543 +1.78(+0.94%)
May 04, 2017 188.50 190.41 187.31 189.17 92,037 +1.33(+0.71%)
May 03, 2017 187.68 190.18 182.78 187.84 119,013 -0.17(-0.09%)
May 02, 2017 192.16 193.79 186.41 188.01 78,210 -3.34(-1.75%)
May 01, 2017 190.44 194.57 186.83 191.35 88,959 +1.18(+0.62%)
Apr 28, 2017 189.50 191.23 181.54 190.17 168,194 -2.32(-1.21%)
Apr 27, 2017 193.26 193.90 189.30 192.49 72,402 -0.52(-0.27%)
Apr 26, 2017 190.68 194.58 189.17 193.01 65,354 +2.33(+1.22%)
Apr 25, 2017 191.01 192.35 189.51 190.68 33,944 +0.01(+0.01%)
Apr 24, 2017 190.46 192.00 187.29 190.67 50,124 +3.08(+1.64%)
Apr 21, 2017 188.20 191.44 186.02 187.59 95,071 -0.52(-0.28%)
Apr 20, 2017 185.90 188.51 184.11 188.11 56,718 +2.17(+1.17%)
Apr 19, 2017 185.05 187.25 185.00 185.94 28,415 +0.53(+0.29%)
Apr 18, 2017 183.60 186.74 183.29 185.41 43,623 +1.18(+0.64%)
Apr 17, 2017 182.66 185.73 181.85 184.23 82,190 +2.62(+1.44%)
Apr 13, 2017 183.94 184.01 181.55 181.61 32,540 -2.31(-1.26%)
Apr 12, 2017 185.37 185.87 183.01 183.92 29,217 -1.75(-0.94%)
Apr 11, 2017 184.37 187.17 182.84 185.67 34,617 +0.88(+0.48%)
Apr 10, 2017 183.48 186.37 183.48 184.79 40,008 +1.99(+1.09%)
Apr 07, 2017 183.25 185.71 181.03 182.80 58,213 -0.69(-0.38%)
Apr 06, 2017 187.03 187.03 181.41 183.49 89,892 -0.62(-0.34%)
Apr 05, 2017 186.52 188.28 183.03 184.11 55,111 -2.14(-1.15%)
Apr 04, 2017 186.40 188.02 183.92 186.25 43,507 -1.18(-0.63%)
Apr 03, 2017 187.90 194.10 185.04 187.43 78,678 -0.37(-0.20%)
Mar 31, 2017 187.53 189.41 185.62 187.80 54,253 -0.49(-0.26%)
Mar 30, 2017 188.10 189.30 185.44 188.29 49,236 +0.48(+0.26%)
Mar 29, 2017 187.80 188.50 186.72 187.81 43,159 +0.07(+0.04%)
Mar 28, 2017 186.96 188.49 185.07 187.74 41,314 +0.80(+0.43%)
Mar 27, 2017 183.50 187.87 182.22 186.94 51,324 +0.80(+0.43%)
Mar 24, 2017 186.80 187.14 184.59 186.14 32,106 -0.27(-0.14%)
Mar 23, 2017 186.70 188.93 184.63 186.41 66,444 -0.54(-0.29%)
Mar 22, 2017 187.70 188.90 183.62 186.95 100,714 -1.04(-0.55%)
Mar 21, 2017 193.80 193.80 187.23 187.99 90,799 -4.43(-2.30%)
Mar 20, 2017 191.61 194.01 189.10 192.42 68,510 +0.56(+0.29%)
Mar 17, 2017 190.54 193.00 190.32 191.86 101,792 +0.81(+0.42%)
Mar 16, 2017 190.45 192.04 188.32 191.05 55,114 +1.03(+0.54%)
Mar 15, 2017 189.29 190.50 187.50 190.02 35,849 +1.40(+0.74%)
Mar 14, 2017 187.81 188.80 186.28 188.62 26,969 -0.23(-0.12%)
Mar 13, 2017 186.10 189.68 186.10 188.85 54,404 +1.88(+1.01%)
Mar 10, 2017 185.58 189.98 185.43 186.97 52,125 -0.65(-0.35%)
Mar 09, 2017 189.91 190.80 185.91 187.62 40,006 -1.54(-0.81%)
Mar 08, 2017 188.29 191.91 186.86 189.16 65,946 +1.59(+0.85%)
Mar 07, 2017 187.72 190.65 185.92 187.57 73,150 -0.38(-0.20%)
Mar 06, 2017 189.00 189.92 186.83 187.95 54,573 -2.05(-1.08%)
Mar 03, 2017 190.94 191.09 187.10 190.00 49,254 -0.23(-0.12%)
Mar 02, 2017 193.98 193.98 188.54 190.23 52,046 -3.55(-1.83%)
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.