Microstrategy Cl A (NQ: MSTR )

592.65 USD -23.92 (-3.88%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 55.30 55.75 54.75 55.67 367,167 +0.39(+0.71%)
May 27, 2005 55.09 55.70 54.90 55.28 204,333 -0.01(-0.02%)
May 26, 2005 55.00 55.79 54.78 55.29 224,141 +0.35(+0.64%)
May 25, 2005 56.19 56.19 54.16 54.94 354,744 -0.93(-1.66%)
May 24, 2005 54.93 56.84 54.45 55.87 550,700 +1.30(+2.38%)
May 23, 2005 53.39 55.27 52.85 54.57 583,246 +1.50(+2.83%)
May 20, 2005 53.35 53.59 52.76 53.07 405,949 -0.28(-0.52%)
May 19, 2005 53.50 53.69 52.77 53.35 380,573 +0.23(+0.43%)
May 18, 2005 52.28 53.49 51.77 53.12 376,900 +0.99(+1.90%)
May 17, 2005 51.98 52.42 51.16 52.13 487,562 +0.23(+0.44%)
May 16, 2005 50.69 52.11 50.65 51.90 667,164 +1.03(+2.02%)
May 13, 2005 49.71 51.22 49.10 50.87 962,275 +0.31(+0.61%)
May 12, 2005 50.00 51.25 49.06 50.56 634,194 +0.65(+1.30%)
May 11, 2005 48.92 50.30 48.78 49.91 714,945 +1.75(+3.63%)
May 10, 2005 47.81 48.45 47.00 48.16 529,871 +0.13(+0.27%)
May 09, 2005 47.76 48.03 46.80 48.03 666,968 +0.26(+0.54%)
May 06, 2005 48.20 48.73 47.03 47.77 479,425 -0.02(-0.04%)
May 05, 2005 49.10 49.39 47.30 47.79 641,056 -0.96(-1.97%)
May 04, 2005 48.11 49.50 47.75 48.75 883,474 +1.11(+2.33%)
May 03, 2005 46.16 47.99 46.16 47.64 935,491 +1.04(+2.23%)
May 02, 2005 44.84 46.85 43.69 46.60 2,863,955 +3.12(+7.18%)
Apr 29, 2005 47.41 48.24 43.20 43.48 5,317,529 -13.52(-23.72%)
Apr 28, 2005 58.55 58.55 56.25 57.00 1,001,000 +1.05(+1.88%)
Apr 27, 2005 57.13 57.33 55.26 55.95 471,585 -1.05(-1.84%)
Apr 26, 2005 58.75 59.95 56.20 57.00 892,334 +0.54(+0.96%)
Apr 25, 2005 54.72 56.69 54.57 56.46 445,516 +1.96(+3.60%)
Apr 22, 2005 55.93 56.37 54.10 54.50 375,900 -1.69(-3.01%)
Apr 21, 2005 56.16 57.33 55.00 56.19 609,234 +0.59(+1.06%)
Apr 20, 2005 54.61 57.71 54.16 55.60 718,682 +1.41(+2.60%)
Apr 19, 2005 52.92 54.55 52.75 54.19 379,257 +1.42(+2.69%)
Apr 18, 2005 53.95 55.08 52.51 52.77 680,930 -1.39(-2.57%)
Apr 15, 2005 55.70 55.85 54.03 54.16 589,329 -1.62(-2.90%)
Apr 14, 2005 55.99 56.38 53.23 55.78 860,736 +1.56(+2.88%)
Apr 13, 2005 55.93 55.95 54.09 54.22 299,481 -1.25(-2.25%)
Apr 12, 2005 55.94 56.07 54.52 55.47 544,669 -0.54(-0.96%)
Apr 11, 2005 55.95 56.12 55.40 56.01 242,803 +0.62(+1.12%)
Apr 08, 2005 55.89 56.80 55.25 55.39 216,286 -0.47(-0.84%)
Apr 07, 2005 55.35 56.16 55.03 55.86 158,145 +0.78(+1.42%)
Apr 06, 2005 55.32 56.98 54.95 55.08 314,321 +0.17(+0.31%)
Apr 05, 2005 56.69 56.91 54.75 54.91 441,119 -2.09(-3.67%)
Apr 04, 2005 54.88 57.45 54.51 57.00 490,527 +1.73(+3.13%)
Apr 01, 2005 54.41 56.00 54.41 55.27 600,939 +1.00(+1.84%)
Mar 31, 2005 55.11 55.33 53.98 54.27 364,487 -0.70(-1.27%)
Mar 30, 2005 56.15 56.25 53.45 54.97 1,824,217 -0.70(-1.26%)
Mar 29, 2005 59.62 61.12 55.14 55.67 1,504,993 -3.93(-6.59%)
Mar 28, 2005 59.35 60.48 59.25 59.60 300,240 +0.25(+0.42%)
Mar 24, 2005 59.09 60.67 58.60 59.35 339,763 +0.90(+1.54%)
Mar 23, 2005 58.18 59.55 57.77 58.45 376,307 +0.01(+0.02%)
Mar 22, 2005 59.40 60.00 58.25 58.44 249,380 -1.05(-1.77%)
Mar 21, 2005 60.14 60.57 58.81 59.49 529,704 -0.58(-0.97%)
Mar 18, 2005 61.49 61.84 60.05 60.07 1,558,055 +2.33(+4.04%)
Mar 17, 2005 61.08 62.00 57.09 57.74 1,805,874 -3.25(-5.33%)
Mar 16, 2005 61.30 64.70 59.17 60.99 4,183,106 -9.84(-13.89%)
Mar 15, 2005 71.13 73.70 70.26 70.83 662,252 +0.00(+0.00%)
Mar 14, 2005 67.46 71.14 67.42 70.83 1,206,202 +5.94(+9.15%)
Mar 11, 2005 66.21 66.21 64.29 64.89 470,717 -1.25(-1.89%)
Mar 10, 2005 67.58 67.58 65.42 66.14 437,743 -0.95(-1.42%)
Mar 09, 2005 68.40 68.69 67.09 67.09 271,004 -1.17(-1.71%)
Mar 08, 2005 70.31 70.50 67.87 68.26 267,261 -2.09(-2.97%)
Mar 07, 2005 70.25 71.44 69.75 70.35 345,609 +0.07(+0.10%)
Mar 04, 2005 70.89 71.49 69.97 70.28 252,638 -0.02(-0.03%)
Mar 03, 2005 69.85 70.63 69.11 70.30 400,402 +0.80(+1.15%)
Mar 02, 2005 71.57 71.94 68.70 69.50 648,807 -2.25(-3.14%)
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.