Microstrategy Cl A (NQ: MSTR )

516.44 USD +7.79 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 143.06 143.23 138.58 141.12 52,318 -1.43(-1.00%)
May 29, 2014 142.48 143.22 141.30 142.55 46,982 +0.57(+0.40%)
May 28, 2014 144.73 145.87 141.06 141.98 108,805 -2.83(-1.95%)
May 27, 2014 143.77 146.13 141.92 144.81 115,595 +2.19(+1.54%)
May 23, 2014 141.41 142.62 142.62 142.62 61,200 +1.59(+1.13%)
May 22, 2014 140.60 142.79 138.73 141.03 39,210 +0.30(+0.21%)
May 21, 2014 139.23 141.55 137.21 140.73 136,707 +2.84(+2.06%)
May 20, 2014 138.20 139.98 136.09 137.89 127,346 -0.99(-0.71%)
May 19, 2014 131.71 139.09 131.66 138.88 202,671 +7.24(+5.50%)
May 16, 2014 130.15 131.63 127.22 131.63 230,922 +2.36(+1.83%)
May 15, 2014 121.51 130.50 121.51 129.27 215,497 +7.23(+5.92%)
May 14, 2014 124.15 126.72 121.57 122.04 107,204 -1.91(-1.54%)
May 13, 2014 125.16 126.12 123.04 123.95 123,875 -1.34(-1.07%)
May 12, 2014 121.87 126.11 121.05 125.29 123,367 +3.87(+3.19%)
May 09, 2014 116.02 122.00 115.23 121.42 122,385 +5.24(+4.51%)
May 08, 2014 117.44 119.59 115.71 116.18 60,397 -1.38(-1.17%)
May 07, 2014 118.21 119.44 116.00 117.56 134,267 -0.30(-0.25%)
May 06, 2014 116.95 118.99 115.87 117.86 103,935 +0.01(+0.01%)
May 05, 2014 118.45 119.57 117.09 117.85 57,174 -1.17(-0.98%)
May 02, 2014 120.90 121.34 118.23 119.02 64,472 -1.86(-1.54%)
May 01, 2014 120.86 123.55 119.54 120.88 145,744 -0.55(-0.45%)
Apr 30, 2014 115.58 122.90 114.09 121.43 190,743 +5.06(+4.35%)
Apr 29, 2014 120.98 122.57 114.90 116.37 239,441 -3.63(-3.02%)
Apr 28, 2014 119.74 121.70 115.01 120.00 256,238 -0.80(-0.66%)
Apr 25, 2014 125.69 126.25 120.71 120.80 163,680 -5.95(-4.70%)
Apr 24, 2014 116.99 126.89 111.50 126.75 433,850 +19.54(+18.23%)
Apr 23, 2014 107.82 109.68 105.57 107.21 109,914 -1.00(-0.92%)
Apr 22, 2014 102.51 110.17 102.51 108.21 172,972 +6.17(+6.05%)
Apr 21, 2014 104.44 104.44 101.41 102.04 51,278 -2.46(-2.35%)
Apr 17, 2014 102.49 104.50 104.50 104.50 36,400 +1.66(+1.61%)
Apr 16, 2014 102.57 103.30 101.38 102.84 47,380 +0.75(+0.73%)
Apr 15, 2014 101.09 102.86 98.79 102.09 83,670 +1.00(+0.99%)
Apr 14, 2014 101.42 103.29 99.47 101.09 56,554 +0.55(+0.55%)
Apr 11, 2014 103.09 104.62 99.68 100.54 138,769 -3.51(-3.37%)
Apr 10, 2014 108.61 108.61 102.80 104.05 75,642 -4.37(-4.03%)
Apr 09, 2014 104.22 108.60 101.66 108.42 175,294 +3.82(+3.65%)
Apr 08, 2014 108.78 111.10 104.18 104.60 137,641 -4.18(-3.84%)
Apr 07, 2014 111.40 114.17 106.54 108.78 85,704 -2.88(-2.58%)
Apr 04, 2014 115.50 115.50 111.16 111.66 79,485 -3.29(-2.86%)
Apr 03, 2014 117.39 117.68 113.77 114.95 99,466 -1.78(-1.52%)
Apr 02, 2014 117.76 117.87 116.14 116.73 46,660 +0.47(+0.40%)
Apr 01, 2014 116.14 118.46 115.39 116.26 69,314 +0.87(+0.75%)
Mar 31, 2014 112.38 117.55 112.38 115.39 71,258 +1.89(+1.67%)
Mar 28, 2014 113.79 115.11 112.66 113.50 48,804 -0.52(-0.46%)
Mar 27, 2014 115.00 117.00 113.06 114.02 61,389 -1.20(-1.04%)
Mar 26, 2014 118.05 118.64 114.72 115.22 67,635 -1.07(-0.92%)
Mar 25, 2014 118.93 120.00 116.00 116.29 64,780 -2.40(-2.02%)
Mar 24, 2014 124.24 124.60 118.12 118.69 88,435 -5.66(-4.55%)
Mar 21, 2014 126.73 126.75 123.45 124.35 96,594 -1.37(-1.09%)
Mar 20, 2014 126.10 127.97 124.85 125.72 66,101 -1.50(-1.18%)
Mar 19, 2014 128.63 128.88 126.42 127.22 46,150 -1.99(-1.54%)
Mar 18, 2014 127.67 129.46 125.53 129.21 60,865 +2.15(+1.69%)
Mar 17, 2014 128.59 128.59 125.30 127.06 31,410 +1.37(+1.09%)
Mar 14, 2014 124.44 126.87 123.00 125.69 40,221 +1.14(+0.92%)
Mar 13, 2014 127.34 127.40 123.91 124.55 73,142 -3.01(-2.36%)
Mar 12, 2014 128.20 128.77 126.48 127.56 44,446 +0.17(+0.13%)
Mar 11, 2014 127.73 129.40 126.62 127.39 46,420 -1.52(-1.18%)
Mar 10, 2014 129.86 131.00 127.61 128.91 53,919 -2.45(-1.87%)
Mar 07, 2014 132.78 132.78 130.05 131.36 93,497 -0.98(-0.74%)
Mar 06, 2014 128.00 132.94 127.25 132.34 132,839 +4.27(+3.33%)
Mar 05, 2014 129.70 129.70 127.62 128.07 48,991 -1.92(-1.48%)
Mar 04, 2014 130.89 131.99 129.41 129.99 66,533 +1.09(+0.85%)
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.