Microstrategy Cl A (NQ: MSTR )

757.26 USD +30.01 (+4.13%)
Streaming Delayed Price Updated: 1:27 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 162.94 164.82 162.37 162.68 115,329 -0.75(-0.46%)
Jun 29, 2011 162.78 164.06 160.66 163.43 142,373 +0.65(+0.40%)
Jun 28, 2011 162.97 162.98 160.92 162.78 83,500 +2.55(+1.59%)
Jun 27, 2011 158.11 161.21 157.74 160.23 103,110 +2.49(+1.58%)
Jun 24, 2011 155.92 162.63 155.92 157.74 231,757 -1.05(-0.66%)
Jun 23, 2011 150.74 159.29 149.88 158.79 508,830 +9.11(+6.09%)
Jun 22, 2011 147.45 151.45 145.58 149.68 240,502 +4.38(+3.01%)
Jun 21, 2011 140.61 145.43 138.23 145.30 126,959 +5.64(+4.04%)
Jun 20, 2011 139.06 142.30 138.09 139.66 97,566 -0.84(-0.60%)
Jun 17, 2011 143.84 144.90 140.48 140.50 163,514 -2.27(-1.59%)
Jun 16, 2011 141.44 144.71 141.16 142.77 89,962 +1.37(+0.97%)
Jun 15, 2011 141.62 144.51 140.66 141.40 83,519 -1.33(-0.93%)
Jun 14, 2011 140.83 144.56 140.83 142.73 61,113 +2.92(+2.09%)
Jun 13, 2011 140.27 144.93 139.63 139.81 81,100 -0.02(-0.01%)
Jun 10, 2011 141.53 142.58 138.69 139.83 122,077 -2.62(-1.84%)
Jun 09, 2011 142.05 143.63 140.16 142.45 127,091 +1.06(+0.75%)
Jun 08, 2011 140.04 142.25 139.05 141.39 136,236 +0.66(+0.47%)
Jun 07, 2011 142.95 143.79 139.57 140.73 94,224 -1.27(-0.89%)
Jun 06, 2011 145.20 145.20 140.49 142.00 173,997 -1.37(-0.96%)
Jun 03, 2011 140.49 144.24 140.15 143.37 142,478 +9.27(+6.91%)
May 24, 2011 135.97 137.21 133.57 134.10 50,523 -1.32(-0.97%)
May 23, 2011 136.09 137.16 135.14 135.42 107,878 -3.41(-2.46%)
May 20, 2011 137.50 140.91 136.78 138.83 155,119 +0.56(+0.41%)
May 19, 2011 132.29 141.26 132.29 138.27 166,192 +6.77(+5.15%)
May 18, 2011 131.58 134.18 131.05 131.50 49,958 +0.50(+0.38%)
May 17, 2011 131.28 132.71 130.00 131.00 68,763 -0.78(-0.59%)
May 16, 2011 134.70 136.19 131.26 131.78 105,758 -3.52(-2.60%)
May 13, 2011 138.16 138.63 135.22 135.30 56,076 -2.66(-1.93%)
May 12, 2011 135.27 139.66 134.12 137.96 85,145 +1.59(+1.17%)
May 11, 2011 136.49 137.96 135.49 136.37 65,397 -0.28(-0.20%)
May 10, 2011 135.19 137.10 135.15 136.65 78,146 +1.72(+1.27%)
May 09, 2011 135.96 136.40 133.69 134.93 101,111 -0.36(-0.27%)
May 06, 2011 136.19 138.36 134.52 135.29 156,426 +0.52(+0.39%)
May 05, 2011 130.00 139.97 128.22 134.77 444,817 -5.50(-3.92%)
May 04, 2011 137.46 140.71 133.64 140.27 165,445 +3.57(+2.61%)
May 03, 2011 140.53 140.78 135.87 136.70 53,124 -3.99(-2.84%)
May 02, 2011 141.50 144.00 140.38 140.69 143,486 -0.61(-0.43%)
Apr 29, 2011 139.41 141.35 137.54 141.30 139,267 +2.30(+1.65%)
Apr 28, 2011 139.57 140.93 136.80 139.00 113,401 -1.04(-0.74%)
Apr 27, 2011 133.90 140.84 132.10 140.04 254,104 +8.65(+6.58%)
Apr 26, 2011 130.47 131.60 127.50 131.39 89,577 +1.35(+1.04%)
Apr 25, 2011 131.75 132.42 129.31 130.04 67,032 -1.64(-1.25%)
Apr 21, 2011 132.24 132.98 131.00 131.68 34,368 -0.11(-0.08%)
Apr 20, 2011 127.58 133.38 127.58 131.79 163,747 +5.91(+4.69%)
Apr 19, 2011 127.30 128.12 124.51 125.88 73,298 -0.98(-0.77%)
Apr 18, 2011 126.88 129.32 125.87 126.86 62,797 -2.14(-1.66%)
Apr 15, 2011 130.03 130.50 127.55 129.00 84,188 -1.00(-0.77%)
Apr 14, 2011 128.66 130.36 126.50 130.00 88,543 +0.02(+0.02%)
Apr 13, 2011 130.00 131.58 126.88 129.98 55,716 +0.85(+0.66%)
Apr 12, 2011 130.52 131.50 128.97 129.13 76,963 -2.25(-1.71%)
Apr 11, 2011 131.88 133.00 130.00 131.38 61,858 -0.76(-0.58%)
Apr 08, 2011 133.60 133.76 130.83 132.14 50,744 -1.32(-0.99%)
Apr 07, 2011 134.14 135.65 132.36 133.46 77,891 -1.02(-0.76%)
Apr 06, 2011 138.41 140.00 133.84 134.48 49,605 -2.87(-2.09%)
Apr 05, 2011 137.40 138.35 135.35 137.35 81,000 -0.57(-0.41%)
Apr 04, 2011 138.10 141.19 136.90 137.92 82,591 +0.27(+0.20%)
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.