Microstrategy Cl A (NQ: MSTR )

599.61 USD +18.59 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 41.95 43.00 41.33 42.70 436,800 +0.75(+1.79%)
Jun 29, 2004 42.69 43.35 41.86 41.95 449,200 -0.94(-2.19%)
Jun 28, 2004 45.00 45.00 42.40 42.89 650,600 -2.56(-5.63%)
Jun 25, 2004 42.81 45.47 42.57 45.45 586,600 +2.67(+6.24%)
Jun 24, 2004 42.80 43.73 42.36 42.78 380,900 -0.71(-1.63%)
Jun 23, 2004 43.09 43.66 42.60 43.49 285,700 +0.50(+1.16%)
Jun 22, 2004 42.75 43.05 41.60 42.99 282,000 +0.39(+0.92%)
Jun 21, 2004 42.28 43.00 42.21 42.60 321,200 +0.24(+0.57%)
Jun 18, 2004 41.15 43.09 41.00 42.36 598,100 +1.38(+3.37%)
Jun 17, 2004 41.02 42.21 40.71 40.98 694,000 -0.27(-0.65%)
Jun 16, 2004 43.93 44.05 41.13 41.25 1,317,300 -2.86(-6.48%)
Jun 15, 2004 44.93 45.49 43.90 44.11 445,300 +0.18(+0.41%)
Jun 14, 2004 45.50 45.54 43.51 43.93 343,900 -1.64(-3.60%)
Jun 10, 2004 46.30 46.69 45.17 45.57 270,800 -0.26(-0.57%)
Jun 09, 2004 47.95 48.45 45.81 45.83 380,200 -2.20(-4.58%)
Jun 08, 2004 47.85 48.61 47.64 48.03 240,700 +0.21(+0.44%)
Jun 07, 2004 47.17 48.00 47.17 47.82 252,500 +0.99(+2.11%)
Jun 04, 2004 47.23 47.44 46.35 46.83 303,900 +0.33(+0.71%)
Jun 03, 2004 48.34 48.34 46.47 46.50 247,800 -2.04(-4.20%)
Jun 02, 2004 48.80 49.20 48.21 48.54 203,400 -0.45(-0.92%)
Jun 01, 2004 47.96 49.00 47.75 48.99 184,000 +0.94(+1.96%)
May 28, 2004 47.64 48.79 47.64 48.05 189,600 +0.15(+0.31%)
May 27, 2004 47.85 48.50 46.83 47.90 399,600 -0.14(-0.29%)
May 26, 2004 48.44 49.00 47.74 48.04 305,100 -0.76(-1.56%)
May 25, 2004 48.27 48.96 46.75 48.80 438,600 +0.64(+1.33%)
May 24, 2004 47.76 48.66 47.45 48.16 291,200 +1.08(+2.29%)
May 21, 2004 47.33 48.10 46.58 47.08 204,300 +0.05(+0.11%)
May 20, 2004 47.00 48.35 45.52 47.03 386,200 +0.01(+0.02%)
May 19, 2004 45.93 49.16 45.90 47.02 684,100 +1.62(+3.57%)
May 18, 2004 45.39 45.99 45.05 45.40 233,000 +0.51(+1.14%)
May 17, 2004 44.63 45.19 44.06 44.89 371,300 -0.85(-1.86%)
May 14, 2004 45.20 46.25 43.24 45.74 656,600 +0.66(+1.46%)
May 13, 2004 44.13 46.47 44.13 45.08 424,700 +0.65(+1.46%)
May 12, 2004 45.77 45.95 43.00 44.43 731,700 -1.56(-3.39%)
May 11, 2004 44.25 46.10 44.25 45.99 529,100 +2.13(+4.86%)
May 10, 2004 43.84 44.88 42.44 43.86 680,900 -1.09(-2.42%)
May 07, 2004 46.90 48.25 44.30 44.95 728,900 -2.07(-4.40%)
May 06, 2004 49.02 49.02 47.01 47.02 382,900 -2.28(-4.62%)
May 05, 2004 49.49 49.84 48.81 49.30 212,800 +0.10(+0.20%)
May 04, 2004 48.36 49.90 48.15 49.20 399,200 +0.83(+1.72%)
May 03, 2004 48.67 50.03 47.26 48.37 621,000 +0.32(+0.67%)
Apr 30, 2004 52.31 52.57 47.68 48.05 851,800 -3.78(-7.29%)
Apr 29, 2004 53.03 53.90 50.64 51.83 522,600 -1.71(-3.19%)
Apr 28, 2004 56.00 57.20 52.56 53.54 1,176,800 +1.14(+2.18%)
Apr 27, 2004 52.05 52.79 51.72 52.40 607,800 +0.51(+0.98%)
Apr 26, 2004 50.85 52.50 50.68 51.89 275,400 +0.91(+1.79%)
Apr 23, 2004 51.61 53.01 50.69 50.98 298,400 -0.48(-0.93%)
Apr 22, 2004 50.85 51.80 50.08 51.46 335,300 +0.91(+1.80%)
Apr 21, 2004 50.43 51.50 50.04 50.55 231,400 -0.26(-0.51%)
Apr 20, 2004 51.02 52.17 50.56 50.81 415,300 -0.75(-1.45%)
Apr 19, 2004 50.63 51.89 49.56 51.56 358,900 +0.67(+1.32%)
Apr 16, 2004 51.50 51.86 50.10 50.89 275,200 -0.66(-1.28%)
Apr 15, 2004 53.29 53.84 50.81 51.55 260,700 -1.96(-3.66%)
Apr 14, 2004 54.12 55.29 52.89 53.51 319,500 -0.54(-1.00%)
Apr 13, 2004 55.95 56.84 52.87 54.05 372,200 -1.76(-3.15%)
Apr 12, 2004 52.89 55.81 52.87 55.81 384,300 +2.66(+5.00%)
Apr 08, 2004 54.29 54.70 52.76 53.15 128,600 -0.32(-0.60%)
Apr 07, 2004 53.02 53.90 52.36 53.47 169,600 +0.14(+0.26%)
Apr 06, 2004 54.32 55.06 52.68 53.33 248,100 -1.45(-2.65%)
Apr 05, 2004 54.52 55.35 54.03 54.78 231,000 +0.34(+0.62%)
Apr 02, 2004 53.72 54.50 53.43 54.44 330,400 +1.47(+2.78%)
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.