Microstrategy Cl A (NQ: MSTR )

625.01 USD -21.64 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 37.91 38.63 36.28 36.62 752,800 -0.77(-2.06%)
Jun 27, 2003 37.65 38.12 36.85 37.39 540,000 +0.07(+0.19%)
Jun 26, 2003 36.86 38.05 36.75 37.32 1,014,800 +0.71(+1.94%)
Jun 25, 2003 35.07 37.45 35.01 36.61 790,000 +1.86(+5.35%)
Jun 24, 2003 33.92 35.75 32.75 34.75 1,894,200 -0.23(-0.66%)
Jun 23, 2003 37.80 38.05 34.83 34.98 865,400 -3.02(-7.95%)
Jun 20, 2003 39.70 41.19 37.79 38.00 754,700 -3.75(-8.98%)
Jun 19, 2003 41.65 42.68 41.35 41.75 474,300 +0.32(+0.77%)
Jun 18, 2003 40.00 41.59 38.36 41.43 415,500 +1.27(+3.16%)
Jun 17, 2003 41.67 42.00 40.16 40.16 360,700 -0.50(-1.23%)
Jun 16, 2003 39.17 41.35 39.17 40.66 302,000 +1.51(+3.86%)
Jun 13, 2003 41.76 42.75 39.14 39.15 465,600 -2.43(-5.84%)
Jun 12, 2003 40.48 41.83 40.14 41.58 262,700 +1.33(+3.30%)
Jun 11, 2003 39.59 40.59 39.05 40.25 175,000 +0.66(+1.67%)
Jun 10, 2003 39.44 39.60 37.77 39.59 340,200 +1.24(+3.23%)
Jun 09, 2003 39.85 40.25 37.63 38.35 439,657 -1.50(-3.76%)
Jun 06, 2003 39.14 42.68 38.98 39.85 983,200 +1.45(+3.78%)
Jun 05, 2003 37.45 38.65 37.20 38.40 537,200 +0.38(+1.00%)
Jun 04, 2003 35.30 38.02 35.26 38.02 393,600 +2.85(+8.10%)
Jun 03, 2003 35.78 36.53 34.70 35.17 517,700 -0.62(-1.73%)
Jun 02, 2003 34.00 36.96 34.00 35.79 713,100 +1.64(+4.80%)
May 30, 2003 34.93 35.30 33.99 34.15 592,200 -0.78(-2.23%)
May 29, 2003 35.35 35.72 34.38 34.93 861,000 -0.52(-1.47%)
May 28, 2003 35.43 37.00 35.18 35.45 749,300 +0.05(+0.14%)
May 27, 2003 32.80 35.66 32.73 35.40 1,388,000 +2.93(+9.03%)
May 23, 2003 31.25 32.65 30.70 32.47 931,600 +1.74(+5.66%)
May 22, 2003 29.98 30.85 29.51 30.73 1,004,900 +2.54(+9.01%)
May 21, 2003 28.68 28.79 28.15 28.19 246,600 -0.60(-2.08%)
May 20, 2003 29.19 29.56 28.52 28.79 341,800 -0.25(-0.86%)
May 19, 2003 29.72 30.01 28.98 29.04 372,200 -0.78(-2.62%)
May 16, 2003 29.88 30.25 29.53 29.82 508,300 -0.17(-0.57%)
May 15, 2003 29.13 30.29 29.11 29.99 448,800 +0.88(+3.02%)
May 14, 2003 28.24 29.22 28.17 29.11 583,700 +0.89(+3.15%)
May 13, 2003 27.60 28.50 27.42 28.22 561,700 +0.62(+2.24%)
May 12, 2003 27.48 27.80 27.08 27.60 361,400 +0.32(+1.18%)
May 09, 2003 26.88 27.69 26.88 27.28 362,600 +0.48(+1.79%)
May 08, 2003 26.75 27.29 26.60 26.80 205,400 -0.19(-0.70%)
May 07, 2003 27.60 27.89 26.70 26.99 581,600 -0.71(-2.56%)
May 06, 2003 28.01 28.40 27.70 27.70 589,800 -0.44(-1.56%)
May 05, 2003 29.15 29.15 28.00 28.14 599,000 -0.61(-2.13%)
May 02, 2003 28.79 29.58 28.50 28.75 717,700 +0.00(+0.00%)
May 01, 2003 27.50 28.99 26.60 28.75 1,480,900 +1.14(+4.13%)
Apr 30, 2003 27.58 28.50 27.11 27.61 4,800,400 -5.18(-15.80%)
Apr 29, 2003 32.06 32.92 31.62 32.79 1,086,800 +1.18(+3.73%)
Apr 28, 2003 30.62 31.82 30.50 31.61 792,100 +1.26(+4.15%)
Apr 25, 2003 30.19 30.68 29.90 30.35 279,800 +0.18(+0.60%)
Apr 24, 2003 29.79 30.19 29.69 30.17 284,500 +0.22(+0.73%)
Apr 23, 2003 30.12 30.25 29.33 29.95 364,500 -0.16(-0.53%)
Apr 22, 2003 30.50 30.90 30.00 30.11 437,800 -0.19(-0.63%)
Apr 21, 2003 29.90 30.94 29.81 30.30 660,900 +0.92(+3.13%)
Apr 17, 2003 27.69 29.67 27.55 29.38 411,000 +1.72(+6.22%)
Apr 16, 2003 28.02 28.45 27.40 27.66 317,500 +0.29(+1.06%)
Apr 15, 2003 26.92 27.63 26.75 27.37 177,700 +0.75(+2.82%)
Apr 14, 2003 26.15 27.14 26.15 26.62 195,200 +0.49(+1.88%)
Apr 11, 2003 26.24 26.92 26.02 26.13 226,600 -0.12(-0.46%)
Apr 10, 2003 25.21 26.30 24.68 26.25 281,400 +0.88(+3.47%)
Apr 09, 2003 26.95 27.24 24.95 25.37 395,000 -1.62(-6.00%)
Apr 08, 2003 27.00 27.27 26.68 26.99 305,000 -0.05(-0.18%)
Apr 07, 2003 27.59 27.80 26.61 27.04 456,000 +0.65(+2.46%)
Apr 04, 2003 27.00 27.38 26.00 26.39 314,900 -0.51(-1.90%)
Apr 03, 2003 26.29 27.29 25.80 26.90 579,500 +1.30(+5.08%)
Apr 02, 2003 25.01 25.94 24.80 25.60 495,000 +1.21(+4.96%)
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.