Microstrategy Cl A (NQ: MSTR )

616.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 132.24 135.29 129.12 129.57 76,504 -2.67(-2.02%)
May 30, 2018 129.81 133.86 129.81 132.24 68,037 +2.97(+2.30%)
May 29, 2018 130.32 131.36 129.00 129.27 64,756 -1.45(-1.11%)
May 25, 2018 130.72 130.72 130.72 0 -0.23(-0.18%)
May 24, 2018 130.13 131.13 128.72 130.95 85,200 +0.85(+0.65%)
May 23, 2018 129.26 130.59 128.74 130.10 55,221 +0.35(+0.27%)
May 22, 2018 130.54 131.32 128.45 129.75 72,814 -0.43(-0.33%)
May 21, 2018 130.88 131.92 129.01 130.18 87,941 -0.62(-0.47%)
May 18, 2018 129.89 131.50 129.75 130.80 94,221 +1.32(+1.02%)
May 17, 2018 128.58 129.76 128.27 129.48 80,010 +0.67(+0.52%)
May 16, 2018 127.28 129.66 127.28 128.81 75,353 +1.35(+1.06%)
May 15, 2018 126.49 129.03 126.49 127.46 117,749 +0.33(+0.26%)
May 14, 2018 129.58 129.58 126.61 127.13 68,640 -2.15(-1.66%)
May 11, 2018 130.46 130.73 128.75 129.28 52,201 -0.90(-0.69%)
May 10, 2018 131.11 132.35 129.44 130.18 76,570 -0.42(-0.32%)
May 09, 2018 131.23 131.49 129.42 130.60 30,983 -0.44(-0.34%)
May 08, 2018 130.00 131.46 128.62 131.04 83,668 +1.11(+0.85%)
May 07, 2018 130.41 131.68 129.37 129.93 46,625 -0.27(-0.21%)
May 04, 2018 128.70 130.93 128.70 130.20 70,565 +1.08(+0.84%)
May 03, 2018 130.07 132.80 126.96 129.12 73,454 -1.19(-0.91%)
May 02, 2018 130.84 134.09 128.58 130.31 92,153 -0.51(-0.39%)
May 01, 2018 127.28 131.24 126.20 130.82 134,541 +3.36(+2.64%)
Apr 30, 2018 126.77 130.45 125.84 127.46 126,740 +0.77(+0.61%)
Apr 27, 2018 125.00 129.81 123.62 126.69 138,090 -5.60(-4.23%)
Apr 26, 2018 132.02 134.07 130.02 132.29 39,882 +0.71(+0.54%)
Apr 25, 2018 130.66 132.30 129.00 131.58 53,676 +1.24(+0.95%)
Apr 24, 2018 132.14 132.82 128.73 130.34 87,993 -1.18(-0.90%)
Apr 23, 2018 132.38 133.44 130.33 131.52 29,669 -0.03(-0.02%)
Apr 20, 2018 133.68 133.68 130.88 131.55 42,388 -2.69(-2.00%)
Apr 19, 2018 134.54 135.65 133.04 134.24 38,442 -0.58(-0.43%)
Apr 18, 2018 134.71 136.24 133.86 134.82 51,356 +0.19(+0.14%)
Apr 17, 2018 132.70 135.10 132.70 134.63 147,947 +2.27(+1.72%)
Apr 16, 2018 130.74 132.90 127.98 132.36 85,232 +2.18(+1.67%)
Apr 13, 2018 130.18 130.90 127.75 130.18 108,953 +0.66(+0.51%)
Apr 12, 2018 129.14 130.83 127.34 129.52 111,985 +0.82(+0.64%)
Apr 11, 2018 129.85 129.99 127.00 128.70 86,061 +1.19(+0.93%)
Apr 10, 2018 126.71 128.71 125.34 127.51 104,519 +2.07(+1.65%)
Apr 09, 2018 126.57 127.94 125.32 125.44 62,662 -0.43(-0.34%)
Apr 06, 2018 126.95 128.13 124.60 125.87 76,318 -1.71(-1.34%)
Apr 05, 2018 127.70 128.64 126.74 127.58 101,575 +0.78(+0.62%)
Apr 04, 2018 124.00 127.24 123.00 126.80 133,409 -0.02(-0.02%)
Apr 03, 2018 126.26 128.96 125.43 126.82 59,905 +1.28(+1.02%)
Apr 02, 2018 128.71 132.41 124.79 125.54 115,291 -3.45(-2.67%)
Mar 29, 2018 128.99 128.99 128.99 0 +1.29(+1.01%)
Mar 28, 2018 128.22 129.11 125.94 127.70 89,467 -0.72(-0.56%)
Mar 27, 2018 131.25 133.15 126.76 128.42 91,701 -2.28(-1.74%)
Mar 26, 2018 130.83 131.22 128.48 130.70 64,409 +0.93(+0.72%)
Mar 23, 2018 129.49 130.77 127.75 129.77 141,557 -1.09(-0.83%)
Mar 22, 2018 129.73 132.72 128.36 130.86 143,965 +0.13(+0.10%)
Mar 21, 2018 131.59 132.73 128.25 130.73 37,515 +0.02(+0.02%)
Mar 20, 2018 130.94 131.99 129.75 130.71 56,551 -0.14(-0.11%)
Mar 19, 2018 131.54 131.54 128.22 130.85 56,494 -0.91(-0.69%)
Mar 16, 2018 132.80 133.07 131.03 131.76 123,044 -1.61(-1.21%)
Mar 15, 2018 133.60 136.36 131.85 133.37 97,289 -0.06(-0.04%)
Mar 14, 2018 135.29 135.29 133.25 133.43 47,538 -1.61(-1.19%)
Mar 13, 2018 136.70 136.70 134.14 135.04 112,027 -1.03(-0.76%)
Mar 12, 2018 136.58 136.58 133.60 136.07 80,065 -0.20(-0.15%)
Mar 09, 2018 135.34 136.93 133.66 136.27 108,222 +2.06(+1.53%)
Mar 08, 2018 135.00 135.00 131.55 134.21 63,996 +0.96(+0.72%)
Mar 07, 2018 134.12 133.25 102,088 +0.05(+0.04%)
Mar 06, 2018 134.73 135.58 132.10 133.20 115,050 -0.94(-0.70%)
Mar 05, 2018 124.84 134.65 124.84 134.14 203,427 +8.71(+6.94%)
Mar 02, 2018 122.97 126.69 122.52 125.43 191,157 +1.56(+1.26%)
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.