Microstrategy Cl A (NQ: MSTR )

630.99 USD -52.37 (-7.66%)
Official Closing Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 94.21 95.25 93.25 94.49 183,873 +0.75(+0.80%)
Jun 28, 2007 94.71 94.95 93.28 93.74 157,506 -0.71(-0.75%)
Jun 27, 2007 94.09 94.89 92.41 94.45 193,024 +0.43(+0.46%)
Jun 26, 2007 95.00 96.71 93.70 94.02 208,092 -1.52(-1.59%)
Jun 25, 2007 95.14 97.03 95.12 95.54 182,485 +0.06(+0.06%)
Jun 22, 2007 95.81 96.08 94.85 95.48 216,018 -0.15(-0.16%)
Jun 21, 2007 95.31 96.06 94.80 95.63 183,195 +0.08(+0.08%)
Jun 20, 2007 97.76 97.90 95.55 95.55 233,400 -1.79(-1.84%)
Jun 19, 2007 95.87 97.69 95.30 97.34 182,400 +1.24(+1.29%)
Jun 18, 2007 96.05 96.64 95.15 96.10 186,300 +0.08(+0.08%)
Jun 15, 2007 97.66 97.90 95.12 96.02 206,700 -0.48(-0.50%)
Jun 14, 2007 95.68 97.30 95.10 96.50 168,700 +0.32(+0.33%)
Jun 13, 2007 97.51 98.47 95.01 96.18 326,900 -0.91(-0.94%)
Jun 12, 2007 98.38 98.38 96.56 97.09 197,600 -1.79(-1.81%)
Jun 11, 2007 98.47 100.46 98.23 98.88 178,283 +0.38(+0.39%)
Jun 08, 2007 97.56 98.70 97.00 98.50 225,200 +0.57(+0.58%)
Jun 07, 2007 99.78 100.52 97.61 97.93 221,090 -2.54(-2.53%)
Jun 06, 2007 101.27 101.75 99.14 100.47 222,387 -1.56(-1.53%)
Jun 05, 2007 102.66 102.91 101.01 102.03 157,014 -0.88(-0.86%)
Jun 04, 2007 103.96 103.96 102.17 102.91 119,830 -1.05(-1.01%)
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.