Microstrategy Cl A (NQ: MSTR )

727.25 USD -12.39 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 54.80 55.80 53.83 55.00 439,375 -0.60(-1.08%)
Oct 30, 2003 53.17 57.10 54.32 55.60 858,401 +2.43(+4.57%)
Oct 29, 2003 45.99 53.88 45.51 53.17 1,344,237 +5.47(+11.47%)
Oct 28, 2003 48.20 49.05 47.52 47.70 493,516 +0.00(+0.00%)
Oct 27, 2003 47.31 48.78 47.31 47.70 257,300 +0.41(+0.87%)
Oct 24, 2003 47.80 48.16 46.33 47.29 250,900 -0.74(-1.54%)
Oct 23, 2003 49.13 49.49 47.15 48.03 306,700 -1.95(-3.90%)
Oct 22, 2003 51.51 51.51 49.79 49.98 196,300 -1.72(-3.33%)
Oct 21, 2003 49.86 52.00 49.58 51.70 237,179 +1.46(+2.91%)
Oct 20, 2003 50.70 50.70 49.79 50.24 252,154 -0.18(-0.36%)
Oct 17, 2003 52.04 52.10 50.20 50.42 189,362 -1.24(-2.40%)
Oct 16, 2003 50.87 51.94 50.51 51.66 184,903 +0.79(+1.55%)
Oct 15, 2003 52.40 52.86 50.75 50.87 234,790 -0.91(-1.76%)
Oct 14, 2003 50.50 52.30 50.03 51.78 320,713 +1.28(+2.53%)
Oct 13, 2003 50.04 50.75 49.84 50.50 347,258 +0.71(+1.43%)
Oct 10, 2003 50.55 50.79 49.42 49.79 223,538 -0.78(-1.54%)
Oct 09, 2003 50.85 51.75 49.50 50.57 738,773 +0.71(+1.42%)
Oct 08, 2003 50.38 50.89 49.43 49.86 279,830 +0.21(+0.42%)
Oct 07, 2003 50.55 50.68 48.82 49.65 684,728 -1.35(-2.65%)
Oct 06, 2003 50.45 51.00 49.65 51.00 223,811 +0.97(+1.94%)
Oct 03, 2003 49.06 50.98 49.05 50.03 597,374 +2.03(+4.23%)
Oct 02, 2003 46.00 48.16 46.00 48.00 286,261 +2.00(+4.35%)
Oct 01, 2003 45.89 46.65 45.60 46.00 266,780 +0.01(+0.02%)
Sep 30, 2003 46.35 46.90 45.61 45.99 205,810 -0.37(-0.80%)
Sep 29, 2003 45.34 47.19 45.10 46.36 384,482 +1.30(+2.89%)
Sep 26, 2003 47.97 48.25 44.77 45.06 592,178 -2.90(-6.05%)
Sep 25, 2003 48.00 49.59 47.67 47.96 503,208 +0.38(+0.80%)
Sep 24, 2003 50.70 51.64 47.53 47.58 744,998 -3.12(-6.15%)
Sep 23, 2003 48.03 50.80 47.43 50.70 426,204 +2.68(+5.58%)
Sep 22, 2003 48.33 48.98 46.90 48.02 238,448 -1.16(-2.36%)
Sep 19, 2003 49.73 49.75 48.07 49.18 248,741 -0.32(-0.65%)
Sep 18, 2003 49.40 50.23 49.01 49.50 310,508 +0.10(+0.20%)
Sep 17, 2003 48.10 49.86 48.10 49.40 467,903 +1.00(+2.07%)
Sep 16, 2003 47.35 48.49 47.35 48.40 211,173 +1.05(+2.22%)
Sep 15, 2003 47.40 47.75 46.65 47.35 360,700 +0.40(+0.85%)
Sep 12, 2003 45.07 47.20 44.45 46.95 377,700 +1.22(+2.67%)
Sep 11, 2003 45.20 46.25 44.80 45.73 281,300 +0.82(+1.83%)
Sep 10, 2003 46.27 46.34 44.85 44.91 366,800 -1.99(-4.24%)
Sep 09, 2003 48.85 48.92 46.84 46.90 612,800 -2.03(-4.15%)
Sep 08, 2003 46.38 48.93 46.38 48.93 505,200 +2.55(+5.50%)
Sep 05, 2003 46.30 46.96 45.56 46.38 365,600 -0.22(-0.47%)
Sep 04, 2003 45.30 47.52 45.30 46.60 596,800 +1.10(+2.42%)
Sep 03, 2003 41.90 47.05 41.90 45.50 1,502,500 +4.03(+9.72%)
Sep 02, 2003 40.80 41.47 39.55 41.47 308,000 +1.13(+2.80%)
Aug 29, 2003 38.60 40.49 38.52 40.34 371,000 +1.31(+3.36%)
Aug 28, 2003 38.30 39.45 37.90 39.03 276,300 +0.98(+2.58%)
Aug 27, 2003 36.50 38.15 36.39 38.05 304,900 +1.57(+4.30%)
Aug 26, 2003 37.27 38.05 36.14 36.48 778,300 -1.74(-4.55%)
Aug 25, 2003 38.75 39.25 37.85 38.22 306,800 -0.59(-1.52%)
Aug 22, 2003 41.51 41.88 38.50 38.81 333,900 -1.92(-4.71%)
Aug 21, 2003 41.20 41.99 39.58 40.73 356,000 -0.54(-1.31%)
Aug 20, 2003 39.67 41.68 39.63 41.27 420,500 +0.97(+2.41%)
Aug 19, 2003 38.68 40.50 38.57 40.30 518,900 +1.70(+4.40%)
Aug 18, 2003 37.40 38.70 36.97 38.60 417,000 +1.70(+4.61%)
Aug 15, 2003 36.85 37.03 36.30 36.90 65,000 +0.04(+0.11%)
Aug 14, 2003 36.64 37.88 36.40 36.86 478,200 +0.41(+1.12%)
Aug 13, 2003 35.75 36.63 35.67 36.45 611,400 +1.00(+2.82%)
Aug 12, 2003 34.72 35.98 34.72 35.45 292,400 +0.02(+0.06%)
Aug 11, 2003 35.21 35.71 34.70 35.43 371,300 +0.53(+1.52%)
Aug 08, 2003 37.07 37.19 34.55 34.90 754,000 -2.10(-5.68%)
Aug 07, 2003 37.45 37.50 36.85 37.00 156,200 -0.65(-1.73%)
Aug 06, 2003 39.40 39.46 37.42 37.65 400,600 -1.70(-4.32%)
Aug 05, 2003 40.87 41.00 39.02 39.35 527,400 -1.52(-3.72%)
Aug 04, 2003 42.99 42.99 40.52 40.87 493,500 -1.76(-4.13%)
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.