Microstrategy Cl A (NQ: MSTR )

646.46 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 47.00 47.15 45.26 46.80 118,110 +0.08(+0.17%)
May 28, 2009 46.81 47.00 45.98 46.72 96,438 +0.12(+0.26%)
May 27, 2009 46.08 47.12 46.08 46.60 177,789 +0.23(+0.50%)
May 26, 2009 45.00 46.50 45.00 46.37 175,929 +1.06(+2.34%)
May 22, 2009 45.14 45.98 44.82 45.31 87,512 -0.08(-0.18%)
May 21, 2009 46.45 46.57 44.93 45.39 125,199 -1.47(-3.14%)
May 20, 2009 46.43 47.06 45.90 46.86 146,936 +0.76(+1.65%)
May 19, 2009 45.87 46.62 45.50 46.10 90,670 -0.05(-0.11%)
May 18, 2009 46.09 46.19 45.10 46.15 160,378 +0.19(+0.41%)
May 15, 2009 44.48 46.10 44.14 45.96 244,794 +1.41(+3.16%)
May 14, 2009 45.04 45.04 43.86 44.55 123,772 -0.23(-0.51%)
May 13, 2009 43.54 45.72 43.24 44.78 230,658 +0.55(+1.24%)
May 12, 2009 44.24 44.36 43.10 44.23 131,092 +0.36(+0.82%)
May 11, 2009 43.05 44.33 42.74 43.87 126,824 +0.06(+0.14%)
May 08, 2009 41.65 43.82 41.44 43.81 236,827 +2.51(+6.08%)
May 07, 2009 41.26 41.96 40.01 41.30 172,723 +0.34(+0.83%)
May 06, 2009 41.89 42.13 40.57 40.96 197,196 -0.65(-1.56%)
May 05, 2009 40.97 42.29 40.74 41.61 149,673 +0.69(+1.69%)
May 04, 2009 40.96 41.19 39.09 40.92 177,783 +2.08(+5.36%)
May 01, 2009 38.94 39.76 38.61 38.84 84,985 -0.07(-0.18%)
Apr 30, 2009 39.83 40.34 38.78 38.91 78,180 -0.72(-1.82%)
Apr 29, 2009 39.41 40.10 38.88 39.63 52,764 +0.35(+0.89%)
Apr 28, 2009 38.26 39.78 38.26 39.28 130,134 +0.44(+1.13%)
Apr 27, 2009 38.87 40.17 38.57 38.84 93,049 -0.57(-1.45%)
Apr 24, 2009 39.53 40.23 38.81 39.41 132,100 +0.08(+0.20%)
Apr 23, 2009 39.19 39.53 38.47 39.33 86,563 +0.37(+0.95%)
Apr 22, 2009 38.83 40.20 38.83 38.96 85,543 -0.36(-0.92%)
Apr 21, 2009 38.83 39.62 38.77 39.32 81,405 +0.39(+1.00%)
Apr 20, 2009 39.29 39.86 38.19 38.93 142,588 -1.06(-2.65%)
Apr 17, 2009 39.83 40.00 39.40 39.99 78,766 +0.29(+0.73%)
Apr 16, 2009 39.32 40.26 38.10 39.70 136,601 +0.83(+2.14%)
Apr 15, 2009 38.68 39.27 38.45 38.87 75,783 +0.20(+0.52%)
Apr 14, 2009 38.57 39.26 37.82 38.67 133,346 -0.40(-1.02%)
Apr 13, 2009 38.44 39.35 38.06 39.07 104,540 +0.40(+1.03%)
Apr 09, 2009 38.05 39.00 37.93 38.67 76,349 +0.94(+2.49%)
Apr 08, 2009 36.63 38.42 35.73 37.73 117,884 +0.36(+0.96%)
Apr 07, 2009 37.59 38.56 37.37 37.37 57,844 -0.80(-2.10%)
Apr 06, 2009 37.62 38.36 36.61 38.17 118,847 +0.04(+0.10%)
Apr 03, 2009 37.38 38.19 37.29 38.13 62,432 +0.66(+1.76%)
Apr 02, 2009 36.68 37.87 36.18 37.47 136,557 +1.34(+3.71%)
Apr 01, 2009 33.90 36.13 33.68 36.13 127,240 +1.94(+5.67%)
Mar 31, 2009 33.93 35.74 33.93 34.19 110,239 +0.77(+2.30%)
Mar 30, 2009 33.97 33.97 33.13 33.42 87,567 -4.35(-11.52%)
Mar 26, 2009 37.13 37.78 36.51 37.77 119,213 +1.00(+2.72%)
Mar 25, 2009 36.35 36.77 35.91 36.77 108,641 +0.79(+2.20%)
Mar 24, 2009 35.99 36.79 35.98 35.98 101,321 -0.45(-1.24%)
Mar 23, 2009 35.75 36.43 34.58 36.43 92,873 +1.83(+5.29%)
Mar 20, 2009 33.89 34.89 33.89 34.60 177,690 +0.93(+2.76%)
Mar 19, 2009 34.54 34.76 33.57 33.67 63,584 -0.63(-1.84%)
Mar 18, 2009 33.28 34.30 32.69 34.30 85,677 +0.78(+2.33%)
Mar 17, 2009 32.90 33.52 32.45 33.52 47,200 +0.62(+1.88%)
Mar 16, 2009 33.58 33.58 32.64 32.90 91,214 -0.57(-1.70%)
Mar 13, 2009 33.17 33.74 32.83 33.47 77,581 +0.48(+1.45%)
Mar 12, 2009 34.11 34.76 32.81 32.99 288,820 -1.10(-3.23%)
Mar 11, 2009 34.48 35.09 33.76 34.09 113,964 -0.30(-0.87%)
Mar 10, 2009 33.24 34.46 32.90 34.39 104,415 +1.76(+5.39%)
Mar 09, 2009 33.39 34.07 32.55 32.63 98,781 -1.17(-3.46%)
Mar 06, 2009 33.80 34.29 32.90 33.80 80,077 +0.24(+0.72%)
Mar 05, 2009 33.98 34.54 33.54 33.56 115,158 -0.93(-2.70%)
Mar 04, 2009 34.59 35.45 34.00 34.49 119,589 -0.67(-1.91%)
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.