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, 2011 162.94 164.82 162.37 162.68 115,329 -0.75(-0.46%)
Jun 29, 2011 162.78 164.06 160.66 163.43 142,373 +0.65(+0.40%)
Jun 28, 2011 162.97 162.98 160.92 162.78 83,500 +2.55(+1.59%)
Jun 27, 2011 158.11 161.21 157.74 160.23 103,110 +2.49(+1.58%)
Jun 24, 2011 155.92 162.63 155.92 157.74 231,757 -1.05(-0.66%)
Jun 23, 2011 150.74 159.29 149.88 158.79 508,830 +9.11(+6.09%)
Jun 22, 2011 147.45 151.45 145.58 149.68 240,502 +4.38(+3.01%)
Jun 21, 2011 140.61 145.43 138.23 145.30 126,959 +5.64(+4.04%)
Jun 20, 2011 139.06 142.30 138.09 139.66 97,566 -0.84(-0.60%)
Jun 17, 2011 143.84 144.90 140.48 140.50 163,514 -2.27(-1.59%)
Jun 16, 2011 141.44 144.71 141.16 142.77 89,962 +1.37(+0.97%)
Jun 15, 2011 141.62 144.51 140.66 141.40 83,519 -1.33(-0.93%)
Jun 14, 2011 140.83 144.56 140.83 142.73 61,113 +2.92(+2.09%)
Jun 13, 2011 140.27 144.93 139.63 139.81 81,100 -0.02(-0.01%)
Jun 10, 2011 141.53 142.58 138.69 139.83 122,077 -2.62(-1.84%)
Jun 09, 2011 142.05 143.63 140.16 142.45 127,091 +1.06(+0.75%)
Jun 08, 2011 140.04 142.25 139.05 141.39 136,236 +0.66(+0.47%)
Jun 07, 2011 142.95 143.79 139.57 140.73 94,224 -1.27(-0.89%)
Jun 06, 2011 145.20 145.20 140.49 142.00 173,997 -1.37(-0.96%)
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.