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 (%)
Jun 30, 2015 169.02 170.90 168.23 170.08 69,371 +2.20(+1.31%)
Jun 29, 2015 172.11 172.11 167.18 167.88 78,680 -5.98(-3.44%)
Jun 26, 2015 174.37 174.37 170.00 173.86 93,318 -0.03(-0.02%)
Jun 25, 2015 174.60 174.80 170.00 173.89 48,656 -0.34(-0.20%)
Jun 24, 2015 177.96 177.96 173.89 174.23 42,617 -4.39(-2.46%)
Jun 23, 2015 177.95 179.23 176.43 178.62 29,801 +0.00(+0.00%)
Jun 22, 2015 177.70 179.84 177.29 178.62 29,272 +0.93(+0.52%)
Jun 19, 2015 178.51 179.05 176.48 177.69 89,845 -0.95(-0.53%)
Jun 18, 2015 176.81 178.95 174.53 178.64 57,207 +1.84(+1.04%)
Jun 17, 2015 176.46 177.59 174.61 176.80 60,234 +0.60(+0.34%)
Jun 16, 2015 173.58 176.97 173.58 176.20 48,134 +2.11(+1.21%)
Jun 15, 2015 177.35 177.35 172.93 174.09 91,063 -4.66(-2.61%)
Jun 12, 2015 179.75 180.98 176.94 178.75 93,605 -1.89(-1.05%)
Jun 11, 2015 181.54 182.82 179.16 180.64 89,801 -1.12(-0.62%)
Jun 10, 2015 177.84 182.36 177.71 181.76 110,630 +4.98(+2.82%)
Jun 09, 2015 177.38 177.38 174.75 176.78 63,930 -0.09(-0.05%)
Jun 08, 2015 179.59 181.37 176.41 176.87 88,309 -3.56(-1.97%)
Jun 05, 2015 174.52 180.64 174.52 180.43 97,111 +5.54(+3.17%)
Jun 04, 2015 176.65 178.05 174.45 174.89 30,287 -2.91(-1.64%)
Jun 03, 2015 176.85 176.85 176.04 177.80 96,839 +1.92(+1.09%)
Jun 02, 2015 175.99 178.64 175.65 175.88 67,031 -0.26(-0.15%)
Jun 01, 2015 177.61 179.61 174.37 176.14 91,004 +0.16(+0.09%)
May 29, 2015 177.05 179.04 174.05 175.98 107,514 -0.70(-0.40%)
May 28, 2015 175.46 176.97 174.50 176.68 88,832 +1.37(+0.78%)
May 27, 2015 173.86 176.49 173.00 175.31 55,749 +2.52(+1.46%)
May 26, 2015 173.16 173.90 170.20 172.79 77,018 -2.51(-1.43%)
May 22, 2015 175.29 175.30 175.30 175.30 81,300 -0.08(-0.05%)
May 21, 2015 175.03 177.25 175.00 175.38 70,160 -1.07(-0.61%)
May 20, 2015 179.50 180.46 176.11 176.45 142,984 -2.24(-1.25%)
May 19, 2015 178.88 178.93 176.00 178.69 140,728 -0.41(-0.23%)
May 18, 2015 180.28 180.28 176.57 179.10 103,823 +0.30(+0.17%)
May 15, 2015 180.00 180.73 177.11 178.80 73,080 -1.02(-0.57%)
May 14, 2015 179.92 181.98 176.99 179.82 44,449 +2.39(+1.35%)
May 13, 2015 178.64 179.21 175.04 177.43 62,580 -0.15(-0.08%)
May 12, 2015 180.82 180.82 176.80 177.58 77,534 -3.48(-1.92%)
May 11, 2015 180.27 184.17 180.27 181.06 83,862 +0.22(+0.12%)
May 08, 2015 178.84 181.94 175.81 180.84 104,079 +3.30(+1.86%)
May 07, 2015 179.39 179.92 175.81 177.54 107,683 -1.81(-1.01%)
May 06, 2015 180.25 180.37 175.07 179.35 58,632 +0.35(+0.20%)
May 05, 2015 180.81 181.46 176.12 179.00 70,244 -2.30(-1.27%)
May 04, 2015 182.82 186.54 178.92 181.30 71,986 -1.38(-0.76%)
May 01, 2015 181.75 191.94 180.29 182.68 98,500 +0.56(+0.31%)
Apr 30, 2015 186.74 194.43 180.35 182.12 161,174 -4.95(-2.65%)
Apr 29, 2015 180.00 197.89 174.23 187.07 510,256 +17.37(+10.24%)
Apr 28, 2015 173.20 174.33 169.01 169.70 118,437 -3.86(-2.22%)
Apr 27, 2015 176.37 177.05 172.81 173.56 49,809 -1.53(-0.87%)
Apr 24, 2015 177.21 177.21 174.75 175.09 20,917 -1.54(-0.87%)
Apr 23, 2015 175.72 178.08 172.50 176.63 78,321 +0.31(+0.18%)
Apr 22, 2015 175.29 177.13 173.02 176.32 49,278 +0.93(+0.53%)
Apr 21, 2015 172.87 176.56 170.68 175.39 117,984 +4.17(+2.44%)
Apr 20, 2015 172.03 173.72 170.00 171.22 89,302 +0.57(+0.33%)
Apr 17, 2015 171.47 171.97 166.33 170.65 76,626 -2.70(-1.56%)
Apr 16, 2015 173.25 173.83 171.10 173.35 38,597 -0.04(-0.02%)
Apr 15, 2015 173.05 175.25 171.37 173.39 52,712 +2.27(+1.33%)
Apr 14, 2015 172.00 173.01 169.19 171.12 49,017 -0.84(-0.49%)
Apr 13, 2015 175.57 177.03 171.11 171.96 72,405 -4.03(-2.29%)
Apr 10, 2015 174.51 176.90 173.76 175.99 36,631 +2.00(+1.15%)
Apr 09, 2015 171.38 174.42 169.40 173.99 78,448 +1.93(+1.12%)
Apr 08, 2015 170.20 172.96 169.71 172.07 56,502 +1.79(+1.05%)
Apr 07, 2015 170.65 173.62 169.60 170.28 44,893 +0.26(+0.15%)
Apr 06, 2015 168.91 171.73 168.83 170.02 68,400 +0.50(+0.29%)
Apr 02, 2015 169.38 169.52 169.52 169.52 70,200 +0.36(+0.21%)
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.