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 30, 2005 53.43 53.95 52.91 53.04 195,656 +0.01(+0.02%)
Jun 29, 2005 53.29 53.67 52.84 53.03 142,764 +0.14(+0.26%)
Jun 28, 2005 52.01 53.54 52.01 52.89 212,732 +0.70(+1.34%)
Jun 27, 2005 53.11 53.11 51.73 52.19 262,195 -0.70(-1.32%)
Jun 24, 2005 54.33 54.70 52.56 52.89 664,936 -1.17(-2.16%)
Jun 23, 2005 54.36 55.35 53.77 54.06 620,220 +1.31(+2.48%)
Jun 22, 2005 52.53 53.16 51.69 52.75 247,857 +0.54(+1.03%)
Jun 21, 2005 51.53 52.50 51.10 52.21 211,393 +1.00(+1.95%)
Jun 20, 2005 50.30 51.46 50.30 51.21 280,022 +0.81(+1.61%)
Jun 17, 2005 50.46 51.51 49.50 50.40 441,280 -1.31(-2.53%)
Jun 16, 2005 52.12 52.12 51.42 51.71 138,383 -0.29(-0.56%)
Jun 15, 2005 51.64 52.16 50.74 52.00 236,429 +0.23(+0.44%)
Jun 14, 2005 51.86 52.09 51.28 51.77 154,290 +0.01(+0.02%)
Jun 13, 2005 51.45 52.08 51.20 51.76 148,870 +0.07(+0.14%)
Jun 10, 2005 51.94 52.49 51.20 51.69 162,464 -0.10(-0.19%)
Jun 09, 2005 51.27 52.25 50.72 51.79 142,461 +0.68(+1.33%)
Jun 08, 2005 51.00 51.92 50.65 51.11 203,000 +0.00(+0.00%)
Jun 07, 2005 51.20 52.78 50.65 51.11 493,511 -1.49(-2.83%)
Jun 06, 2005 51.60 52.77 50.07 52.60 717,329 +0.77(+1.49%)
Jun 03, 2005 55.03 55.42 51.60 51.83 1,209,776 -3.66(-6.60%)
Jun 02, 2005 55.70 55.70 55.14 55.49 410,357 -0.18(-0.32%)
Jun 01, 2005 55.75 56.11 54.84 55.67 372,118 +0.00(+0.00%)
May 31, 2005 55.30 55.75 54.75 55.67 367,167 +0.39(+0.71%)
May 27, 2005 55.09 55.70 54.90 55.28 204,333 -0.01(-0.02%)
May 26, 2005 55.00 55.79 54.78 55.29 224,141 +0.35(+0.64%)
May 25, 2005 56.19 56.19 54.16 54.94 354,744 -0.93(-1.66%)
May 24, 2005 54.93 56.84 54.45 55.87 550,700 +1.30(+2.38%)
May 23, 2005 53.39 55.27 52.85 54.57 583,246 +1.50(+2.83%)
May 20, 2005 53.35 53.59 52.76 53.07 405,949 -0.28(-0.52%)
May 19, 2005 53.50 53.69 52.77 53.35 380,573 +0.23(+0.43%)
May 18, 2005 52.28 53.49 51.77 53.12 376,900 +0.99(+1.90%)
May 17, 2005 51.98 52.42 51.16 52.13 487,562 +0.23(+0.44%)
May 16, 2005 50.69 52.11 50.65 51.90 667,164 +1.03(+2.02%)
May 13, 2005 49.71 51.22 49.10 50.87 962,275 +0.31(+0.61%)
May 12, 2005 50.00 51.25 49.06 50.56 634,194 +0.65(+1.30%)
May 11, 2005 48.92 50.30 48.78 49.91 714,945 +1.75(+3.63%)
May 10, 2005 47.81 48.45 47.00 48.16 529,871 +0.13(+0.27%)
May 09, 2005 47.76 48.03 46.80 48.03 666,968 +0.26(+0.54%)
May 06, 2005 48.20 48.73 47.03 47.77 479,425 -0.02(-0.04%)
May 05, 2005 49.10 49.39 47.30 47.79 641,056 -0.96(-1.97%)
May 04, 2005 48.11 49.50 47.75 48.75 883,474 +1.11(+2.33%)
May 03, 2005 46.16 47.99 46.16 47.64 935,491 +1.04(+2.23%)
May 02, 2005 44.84 46.85 43.69 46.60 2,863,955 +3.12(+7.18%)
Apr 29, 2005 47.41 48.24 43.20 43.48 5,317,529 -13.52(-23.72%)
Apr 28, 2005 58.55 58.55 56.25 57.00 1,001,000 +1.05(+1.88%)
Apr 27, 2005 57.13 57.33 55.26 55.95 471,585 -1.05(-1.84%)
Apr 26, 2005 58.75 59.95 56.20 57.00 892,334 +0.54(+0.96%)
Apr 25, 2005 54.72 56.69 54.57 56.46 445,516 +1.96(+3.60%)
Apr 22, 2005 55.93 56.37 54.10 54.50 375,900 -1.69(-3.01%)
Apr 21, 2005 56.16 57.33 55.00 56.19 609,234 +0.59(+1.06%)
Apr 20, 2005 54.61 57.71 54.16 55.60 718,682 +1.41(+2.60%)
Apr 19, 2005 52.92 54.55 52.75 54.19 379,257 +1.42(+2.69%)
Apr 18, 2005 53.95 55.08 52.51 52.77 680,930 -1.39(-2.57%)
Apr 15, 2005 55.70 55.85 54.03 54.16 589,329 -1.62(-2.90%)
Apr 14, 2005 55.99 56.38 53.23 55.78 860,736 +1.56(+2.88%)
Apr 13, 2005 55.93 55.95 54.09 54.22 299,481 -1.25(-2.25%)
Apr 12, 2005 55.94 56.07 54.52 55.47 544,669 -0.54(-0.96%)
Apr 11, 2005 55.95 56.12 55.40 56.01 242,803 +0.62(+1.12%)
Apr 08, 2005 55.89 56.80 55.25 55.39 216,286 -0.47(-0.84%)
Apr 07, 2005 55.35 56.16 55.03 55.86 158,145 +0.78(+1.42%)
Apr 06, 2005 55.32 56.98 54.95 55.08 314,321 +0.17(+0.31%)
Apr 05, 2005 56.69 56.91 54.75 54.91 441,119 -2.09(-3.67%)
Apr 04, 2005 54.88 57.45 54.51 57.00 490,527 +1.73(+3.13%)
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.