Microstrategy Cl A (NQ: MSTR )

599.61 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 135.71 136.84 127.80 127.98 178,561 -7.18(-5.31%)
Feb 27, 2018 137.72 138.55 134.56 135.16 86,176 -2.53(-1.84%)
Feb 26, 2018 138.19 138.54 136.82 137.69 61,516 -0.29(-0.21%)
Feb 23, 2018 137.64 138.45 136.62 137.98 40,438 +0.61(+0.44%)
Feb 22, 2018 137.30 138.00 136.05 137.37 64,687 +0.60(+0.44%)
Feb 21, 2018 138.26 139.71 136.35 136.77 83,830 -1.22(-0.88%)
Feb 20, 2018 137.24 138.86 136.69 137.99 52,207 +0.44(+0.32%)
Feb 16, 2018 137.55 137.55 137.55 0 -0.30(-0.22%)
Feb 15, 2018 136.59 139.14 135.44 137.85 83,453 +2.02(+1.49%)
Feb 14, 2018 136.00 132.81 135.83 147,683 +1.32(+0.98%)
Feb 13, 2018 132.39 134.99 132.01 134.51 59,109 +1.64(+1.23%)
Feb 12, 2018 131.19 133.14 129.42 132.87 171,640 +2.25(+1.72%)
Feb 09, 2018 132.53 132.95 128.52 130.62 94,157 -0.91(-0.69%)
Feb 08, 2018 133.51 134.40 131.42 131.53 120,766 -1.99(-1.49%)
Feb 07, 2018 132.92 132.92 132.92 133.52 66,804 +0.52(+0.39%)
Feb 06, 2018 129.47 134.31 128.50 133.00 79,804 -0.59(-0.44%)
Feb 05, 2018 135.00 135.06 131.61 133.59 39,444 -2.18(-1.61%)
Feb 02, 2018 138.41 138.41 135.31 135.77 65,294 -3.37(-2.42%)
Feb 01, 2018 136.82 139.59 136.49 139.14 103,283 +1.41(+1.02%)
Jan 31, 2018 138.53 139.85 136.97 137.73 75,270 -0.65(-0.47%)
Jan 30, 2018 137.06 139.16 136.35 138.38 90,151 +0.43(+0.31%)
Jan 29, 2018 137.12 138.99 134.82 137.95 99,970 +0.16(+0.12%)
Jan 26, 2018 137.77 139.68 132.00 137.79 214,468 +0.46(+0.33%)
Jan 25, 2018 138.47 140.15 136.73 137.33 175,291 -0.96(-0.69%)
Jan 24, 2018 139.68 140.58 138.01 138.29 89,683 -0.81(-0.58%)
Jan 23, 2018 139.33 140.34 138.01 139.10 35,209 -0.12(-0.09%)
Jan 22, 2018 140.65 140.98 138.54 139.22 56,986 -1.76(-1.25%)
Jan 19, 2018 138.58 141.18 138.03 140.98 72,516 +2.13(+1.53%)
Jan 18, 2018 138.99 139.99 137.88 138.85 71,911 -0.75(-0.54%)
Jan 17, 2018 138.60 139.85 137.93 139.60 51,836 +1.29(+0.93%)
Jan 16, 2018 139.96 140.52 138.00 138.31 63,178 -1.44(-1.03%)
Jan 12, 2018 139.75 139.75 139.75 0 +1.39(+1.00%)
Jan 11, 2018 136.97 139.59 134.49 138.36 58,212 +1.74(+1.27%)
Jan 10, 2018 136.96 136.62 42,774 +0.37(+0.27%)
Jan 09, 2018 136.69 136.96 134.11 136.25 55,116 -0.36(-0.26%)
Jan 08, 2018 134.77 136.94 133.95 136.61 56,784 +1.60(+1.19%)
Jan 05, 2018 135.34 135.89 134.01 135.01 51,167 -0.05(-0.04%)
Jan 04, 2018 133.26 135.44 133.04 135.06 76,541 +2.68(+2.02%)
Jan 03, 2018 131.93 134.01 131.70 132.38 71,992 +0.58(+0.44%)
Jan 02, 2018 131.64 131.64 130.55 131.80 55,522 +0.50(+0.38%)
Dec 29, 2017 131.30 131.30 131.30 0 -0.30(-0.23%)
Dec 28, 2017 132.01 132.48 131.20 131.60 31,270 +0.21(+0.16%)
Dec 27, 2017 130.99 132.82 130.51 131.39 59,979 +0.35(+0.27%)
Dec 26, 2017 132.03 132.37 130.69 131.04 81,481 -0.89(-0.67%)
Dec 22, 2017 133.56 134.57 131.50 131.93 82,446 -1.72(-1.29%)
Dec 21, 2017 135.39 135.99 132.75 133.65 65,212 -1.42(-1.05%)
Dec 20, 2017 135.21 136.48 132.76 135.07 67,398 +0.25(+0.19%)
Dec 19, 2017 133.97 136.04 132.73 134.82 106,005 +0.84(+0.63%)
Dec 18, 2017 132.87 135.83 132.18 133.98 65,328 +1.33(+1.00%)
Dec 15, 2017 131.62 133.79 129.75 132.65 186,746 +0.90(+0.68%)
Dec 14, 2017 133.09 133.15 130.45 131.75 105,863 -1.10(-0.83%)
Dec 13, 2017 132.78 134.94 131.79 132.85 101,662 +0.49(+0.37%)
Dec 12, 2017 133.87 135.19 131.89 132.36 52,193 -1.32(-0.99%)
Dec 11, 2017 136.37 136.37 133.12 133.68 101,302 -2.57(-1.89%)
Dec 08, 2017 134.54 138.80 132.90 136.25 99,320 +2.26(+1.69%)
Dec 07, 2017 132.56 136.31 131.07 133.99 95,147 -0.48(-0.36%)
Dec 06, 2017 134.51 136.18 134.38 134.47 76,845 -0.09(-0.07%)
Dec 05, 2017 135.26 136.54 133.44 134.56 54,811 -0.67(-0.50%)
Dec 04, 2017 136.16 137.63 136.16 135.23 116,989 +0.23(+0.17%)
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.