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 (%)
Dec 30, 2005 83.60 83.60 82.25 82.67 186,679 -1.18(-1.41%)
Dec 29, 2005 83.92 84.91 83.64 83.85 122,574 -0.13(-0.15%)
Dec 28, 2005 83.23 84.46 83.10 83.98 164,700 +0.75(+0.90%)
Dec 27, 2005 83.76 84.16 83.00 83.23 197,900 -0.47(-0.56%)
Dec 23, 2005 83.15 83.80 83.07 83.70 100,348 +0.36(+0.43%)
Dec 22, 2005 81.92 83.58 81.62 83.34 240,235 +1.68(+2.06%)
Dec 21, 2005 79.51 81.83 79.51 81.66 202,395 +2.02(+2.54%)
Dec 20, 2005 79.12 81.00 79.12 79.64 277,544 -0.42(-0.52%)
Dec 19, 2005 80.99 82.00 80.00 80.06 257,156 -0.43(-0.53%)
Dec 16, 2005 78.79 82.35 78.78 80.49 688,104 +2.87(+3.70%)
Dec 15, 2005 77.10 77.84 75.69 77.62 183,622 +0.43(+0.56%)
Dec 14, 2005 77.40 78.31 77.04 77.19 195,468 -0.50(-0.64%)
Dec 13, 2005 77.73 78.48 77.36 77.69 136,196 +0.12(+0.15%)
Dec 12, 2005 78.09 78.25 77.09 77.57 148,518 +0.02(+0.03%)
Dec 09, 2005 76.19 78.09 76.19 77.55 208,361 +1.20(+1.57%)
Dec 08, 2005 76.23 77.41 75.77 76.35 202,748 -0.14(-0.18%)
Dec 07, 2005 75.33 76.76 75.01 76.49 274,523 +1.49(+1.99%)
Dec 06, 2005 73.98 76.24 73.56 75.00 544,737 +1.81(+2.47%)
Dec 05, 2005 74.25 74.51 72.51 73.19 275,552 -1.51(-2.02%)
Dec 02, 2005 75.60 75.60 74.28 74.70 228,032 -0.92(-1.22%)
Dec 01, 2005 74.00 75.97 74.00 75.62 226,400 +1.75(+2.37%)
Nov 30, 2005 75.05 75.38 73.87 73.87 346,923 -1.10(-1.47%)
Nov 29, 2005 74.75 75.44 74.75 74.97 212,274 +0.33(+0.44%)
Nov 28, 2005 77.62 77.90 74.62 74.64 240,895 -2.73(-3.53%)
Nov 25, 2005 77.19 77.85 77.02 77.37 41,734 -0.12(-0.15%)
Nov 23, 2005 77.08 78.10 77.08 77.49 159,969 +0.21(+0.27%)
Nov 22, 2005 78.03 78.74 77.07 77.28 210,080 -0.82(-1.05%)
Nov 21, 2005 78.09 78.40 77.29 78.10 144,982 -0.10(-0.13%)
Nov 18, 2005 78.05 79.36 77.66 78.20 268,516 +0.75(+0.97%)
Nov 17, 2005 76.30 77.95 76.04 77.45 287,836 +1.04(+1.36%)
Nov 16, 2005 77.30 77.30 75.63 76.41 185,919 -0.57(-0.74%)
Nov 15, 2005 78.23 78.74 76.71 76.98 198,714 -1.48(-1.89%)
Nov 14, 2005 77.75 78.98 77.20 78.46 381,717 +1.06(+1.37%)
Nov 11, 2005 74.92 77.50 74.87 77.40 449,141 +3.20(+4.31%)
Nov 10, 2005 73.00 74.85 72.65 74.20 333,506 +1.89(+2.61%)
Nov 09, 2005 72.23 72.61 71.65 72.31 187,927 -0.19(-0.26%)
Nov 08, 2005 72.72 73.24 72.20 72.50 266,288 -0.58(-0.79%)
Nov 07, 2005 73.00 73.53 72.49 73.08 160,162 -0.32(-0.44%)
Nov 04, 2005 73.10 73.61 72.78 73.40 211,583 -0.14(-0.19%)
Nov 03, 2005 72.87 74.47 72.87 73.54 300,978 +0.74(+1.02%)
Nov 02, 2005 70.53 72.90 70.40 72.80 430,326 +1.90(+2.68%)
Nov 01, 2005 70.37 72.14 70.37 70.90 425,154 +0.00(+0.00%)
Oct 31, 2005 69.00 71.65 68.43 70.90 726,097 +3.34(+4.94%)
Oct 28, 2005 67.36 69.88 65.70 67.56 1,549,192 -7.02(-9.41%)
Oct 27, 2005 75.00 75.50 73.18 74.58 781,356 -0.61(-0.81%)
Oct 26, 2005 75.34 76.30 74.80 75.19 247,025 -0.05(-0.07%)
Oct 25, 2005 75.17 75.40 73.61 75.24 335,340 +0.11(+0.15%)
Oct 24, 2005 73.14 75.13 72.77 75.13 412,011 +2.75(+3.80%)
Oct 21, 2005 71.01 72.69 70.86 72.38 438,507 +1.90(+2.70%)
Oct 20, 2005 70.22 71.18 69.80 70.48 253,010 +0.26(+0.37%)
Oct 19, 2005 69.51 70.23 68.06 70.22 254,114 +0.86(+1.24%)
Oct 18, 2005 69.62 70.35 69.35 69.36 209,182 -0.16(-0.23%)
Oct 17, 2005 69.00 69.53 68.43 69.52 175,485 +0.67(+0.97%)
Oct 14, 2005 68.60 69.36 67.99 68.85 301,829 +0.64(+0.94%)
Oct 13, 2005 67.59 68.36 66.50 68.21 243,751 +0.88(+1.31%)
Oct 12, 2005 66.70 67.57 65.44 67.33 443,174 +0.33(+0.49%)
Oct 11, 2005 67.38 68.00 66.85 67.00 232,350 -0.08(-0.12%)
Oct 10, 2005 67.63 68.05 66.64 67.08 180,825 -0.36(-0.53%)
Oct 07, 2005 66.71 67.62 65.92 67.44 291,280 +1.23(+1.86%)
Oct 06, 2005 66.61 68.18 64.66 66.21 915,018 -3.22(-4.64%)
Oct 05, 2005 69.93 71.00 68.64 69.43 326,754 -0.18(-0.26%)
Oct 04, 2005 71.53 71.99 69.50 69.61 274,528 -1.62(-2.27%)
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.