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 31, 2012 122.69 122.69 120.11 121.98 113,045 -0.10(-0.08%)
May 30, 2012 125.41 125.41 121.80 122.08 112,899 -5.00(-3.93%)
May 29, 2012 127.58 127.89 124.30 127.08 114,158 +0.32(+0.25%)
May 25, 2012 127.27 127.50 125.56 126.76 76,428 -0.18(-0.14%)
May 24, 2012 130.74 131.12 125.42 126.94 133,685 -3.87(-2.96%)
May 23, 2012 129.49 131.70 127.85 130.81 111,304 +0.42(+0.32%)
May 22, 2012 131.18 132.95 128.71 130.39 185,265 -1.30(-0.99%)
May 21, 2012 129.11 133.68 128.12 131.69 168,591 +2.64(+2.05%)
May 18, 2012 135.39 135.47 127.37 129.05 274,451 -6.95(-5.11%)
May 17, 2012 138.23 138.23 133.76 136.00 115,157 -1.96(-1.42%)
May 16, 2012 142.57 143.44 136.90 137.96 180,333 -3.57(-2.52%)
May 15, 2012 140.54 143.58 140.54 141.53 145,324 +0.50(+0.35%)
May 14, 2012 141.21 141.62 139.25 141.03 147,924 -1.81(-1.27%)
May 11, 2012 141.28 143.76 141.28 142.84 109,836 +0.70(+0.49%)
May 10, 2012 147.01 147.01 140.95 142.14 148,506 -3.64(-2.50%)
May 09, 2012 145.04 147.67 145.01 145.78 113,699 -1.65(-1.12%)
May 08, 2012 147.95 147.95 143.31 147.43 153,100 -1.89(-1.27%)
May 07, 2012 151.51 153.32 148.54 149.32 235,939 -3.00(-1.97%)
May 04, 2012 154.06 156.63 152.04 152.32 235,481 -3.92(-2.51%)
May 03, 2012 148.47 160.00 147.76 156.24 659,923 +14.20(+10.00%)
May 02, 2012 139.33 142.12 138.64 142.04 96,777 +1.82(+1.30%)
May 01, 2012 139.81 143.69 136.38 140.22 201,128 +0.44(+0.31%)
Apr 30, 2012 141.34 141.43 139.50 139.78 96,059 -1.33(-0.94%)
Apr 27, 2012 142.05 142.82 139.65 141.11 178,085 -0.85(-0.60%)
Apr 26, 2012 140.60 143.26 140.08 141.96 171,668 +0.93(+0.66%)
Apr 25, 2012 140.84 141.47 140.00 141.03 142,938 +2.71(+1.96%)
Apr 24, 2012 140.57 140.99 137.01 138.32 236,025 -2.49(-1.77%)
Apr 23, 2012 143.11 143.16 139.91 140.81 225,060 -4.39(-3.02%)
Apr 20, 2012 148.31 148.31 144.18 145.20 148,121 -0.68(-0.47%)
Apr 19, 2012 144.56 148.68 143.83 145.88 213,824 +0.93(+0.64%)
Apr 18, 2012 144.32 147.89 142.86 144.95 312,610 -3.96(-2.66%)
Apr 17, 2012 147.12 150.81 146.20 148.91 280,672 +2.71(+1.85%)
Apr 16, 2012 147.43 148.71 145.95 146.20 182,158 -0.90(-0.61%)
Apr 13, 2012 146.49 147.57 145.80 147.10 162,145 +0.29(+0.20%)
Apr 12, 2012 143.68 147.58 143.68 146.81 142,780 +2.77(+1.92%)
Apr 11, 2012 143.73 144.77 141.66 144.04 180,332 +1.94(+1.37%)
Apr 10, 2012 143.45 144.21 140.69 142.10 241,004 -1.24(-0.87%)
Apr 09, 2012 142.43 143.88 141.93 143.34 169,050 -1.92(-1.32%)
Apr 05, 2012 145.10 145.60 143.41 145.26 203,984 +0.08(+0.06%)
Apr 04, 2012 145.84 146.31 144.51 145.18 225,439 -2.31(-1.57%)
Apr 03, 2012 143.97 147.99 143.09 147.49 296,820 +4.29(+3.00%)
Apr 02, 2012 139.68 143.70 139.27 143.20 121,138 +3.20(+2.29%)
Mar 30, 2012 140.07 142.50 137.01 140.00 303,016 +1.20(+0.86%)
Mar 29, 2012 137.81 139.33 136.83 138.80 125,841 -0.13(-0.09%)
Mar 28, 2012 140.30 141.37 138.05 138.93 184,428 -0.94(-0.67%)
Mar 27, 2012 141.23 141.65 139.65 139.87 157,381 -1.52(-1.08%)
Mar 26, 2012 141.03 142.77 140.00 141.39 148,455 +2.46(+1.77%)
Mar 23, 2012 137.78 139.98 137.23 138.93 172,880 +0.94(+0.68%)
Mar 22, 2012 139.54 140.69 137.25 137.99 129,633 -2.19(-1.56%)
Mar 21, 2012 136.06 142.45 135.80 140.18 289,388 +6.09(+4.54%)
Mar 20, 2012 133.08 134.73 132.33 134.09 133,227 -0.43(-0.32%)
Mar 19, 2012 130.74 135.85 130.63 134.52 148,255 +3.77(+2.88%)
Mar 16, 2012 131.83 132.61 130.59 130.75 170,364 -0.29(-0.22%)
Mar 15, 2012 131.75 133.02 130.51 131.04 186,553 -0.44(-0.33%)
Mar 14, 2012 137.11 137.27 131.00 131.48 156,459 -5.07(-3.71%)
Mar 13, 2012 132.91 137.21 132.02 136.55 143,530 +4.56(+3.45%)
Mar 12, 2012 131.17 134.12 129.88 131.99 81,321 +0.74(+0.56%)
Mar 09, 2012 131.89 134.20 130.46 131.25 168,882 -0.10(-0.08%)
Mar 08, 2012 130.06 133.09 129.45 131.35 119,573 +2.45(+1.90%)
Mar 07, 2012 129.80 131.45 128.25 128.90 180,362 -0.22(-0.17%)
Mar 06, 2012 130.53 130.83 127.96 129.12 196,941 -3.52(-2.66%)
Mar 05, 2012 135.17 135.50 132.10 132.64 151,005 -2.83(-2.09%)
Mar 02, 2012 139.41 140.00 134.81 135.47 284,512 -3.91(-2.81%)
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.