Microstrategy Cl A (NQ: MSTR )

630.99 USD -52.37 (-7.66%)
Official Closing Price Updated: 4:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 67.91 68.47 64.68 64.75 197,974 -3.55(-5.20%)
Jun 27, 2008 69.77 69.98 67.99 68.30 160,755 -1.41(-2.02%)
Jun 26, 2008 69.99 71.04 69.54 69.71 115,908 -1.02(-1.44%)
Jun 25, 2008 68.94 71.60 68.50 70.73 105,371 +1.74(+2.52%)
Jun 24, 2008 70.00 71.25 68.45 68.99 158,505 -1.05(-1.50%)
Jun 23, 2008 73.66 73.66 70.00 70.04 207,869 -2.96(-4.05%)
Jun 20, 2008 74.49 75.63 72.95 73.00 253,193 -2.01(-2.68%)
Jun 19, 2008 74.66 75.32 73.66 75.01 80,865 -0.03(-0.04%)
Jun 18, 2008 74.93 75.78 74.91 75.04 66,841 +0.04(+0.05%)
Jun 17, 2008 74.91 75.89 74.90 75.00 63,949 +0.10(+0.13%)
Jun 16, 2008 74.60 75.88 74.46 74.90 76,789 -0.13(-0.17%)
Jun 13, 2008 75.03 75.71 73.63 75.03 95,986 +0.82(+1.10%)
Jun 12, 2008 74.48 75.63 73.72 74.21 320,169 +0.44(+0.60%)
Jun 11, 2008 74.91 75.36 73.75 73.77 77,484 -1.56(-2.07%)
Jun 10, 2008 76.45 77.13 74.20 75.33 98,761 -0.34(-0.45%)
Jun 09, 2008 77.44 77.44 74.85 75.67 83,320 -0.96(-1.25%)
Jun 06, 2008 78.23 78.77 76.63 76.63 88,992 -1.95(-2.48%)
Jun 05, 2008 76.18 78.58 75.59 78.58 162,066 +2.46(+3.23%)
Jun 04, 2008 76.14 76.50 75.50 76.12 261,218 -0.17(-0.22%)
Jun 03, 2008 77.88 77.88 74.25 76.29 297,844 -1.47(-1.89%)
Jun 02, 2008 79.20 80.40 76.44 77.76 273,745 -1.85(-2.32%)
May 30, 2008 81.10 81.25 79.03 79.61 230,879 -1.41(-1.74%)
May 29, 2008 79.45 81.86 79.35 81.02 213,799 +1.11(+1.39%)
May 28, 2008 80.68 81.24 78.34 79.91 273,848 -0.59(-0.73%)
May 27, 2008 79.17 80.82 77.26 80.50 188,795 +1.25(+1.58%)
May 26, 2008 79.20 79.68 78.15 79.25 393,160 +0.00(+0.00%)
May 23, 2008 79.20 79.68 78.15 79.25 393,160 -0.63(-0.79%)
May 22, 2008 78.40 81.79 78.40 79.88 178,935 +1.46(+1.86%)
May 21, 2008 79.43 80.66 77.76 78.42 219,905 -0.60(-0.76%)
May 20, 2008 76.97 79.57 76.66 79.02 224,828 +1.55(+2.00%)
May 19, 2008 78.44 78.91 76.75 77.47 152,679 -0.84(-1.07%)
May 16, 2008 78.87 79.24 76.25 78.31 122,943 +0.07(+0.09%)
May 15, 2008 76.82 78.84 76.26 78.24 136,175 +1.75(+2.29%)
May 14, 2008 76.93 77.33 76.25 76.49 210,675 -0.41(-0.53%)
May 13, 2008 78.28 78.28 76.17 76.90 202,965 -1.44(-1.84%)
May 12, 2008 77.91 78.89 75.59 78.34 195,778 +1.17(+1.52%)
May 09, 2008 76.96 77.78 76.39 77.17 167,328 -1.14(-1.46%)
May 08, 2008 77.97 78.50 76.92 78.31 145,768 +0.50(+0.64%)
May 07, 2008 77.97 79.15 77.43 77.81 260,098 -0.23(-0.29%)
May 06, 2008 75.62 78.70 75.13 78.04 260,129 +2.11(+2.78%)
May 05, 2008 72.54 76.51 72.54 75.93 422,745 +2.52(+3.43%)
May 02, 2008 76.25 80.87 72.40 73.41 1,445,295 -16.84(-18.66%)
May 01, 2008 88.57 90.98 88.57 90.25 208,467 +1.52(+1.71%)
Apr 30, 2008 90.75 90.75 88.06 88.73 139,615 -0.99(-1.10%)
Apr 29, 2008 90.21 90.48 87.21 89.72 170,344 -0.06(-0.07%)
Apr 28, 2008 87.77 90.93 87.24 89.78 305,986 +1.92(+2.19%)
Apr 25, 2008 87.18 88.55 85.76 87.86 164,002 +0.62(+0.71%)
Apr 24, 2008 87.46 87.46 84.94 87.24 189,024 -0.17(-0.19%)
Apr 23, 2008 85.20 87.45 83.19 87.41 168,876 +2.59(+3.05%)
Apr 22, 2008 86.22 86.22 83.62 84.82 205,126 -1.49(-1.73%)
Apr 21, 2008 83.72 86.32 82.23 86.31 269,844 +2.07(+2.46%)
Apr 18, 2008 82.00 84.33 81.97 84.24 171,470 +3.41(+4.22%)
Apr 17, 2008 80.94 81.99 80.22 80.83 90,281 -0.31(-0.38%)
Apr 16, 2008 78.54 82.43 78.54 81.14 338,734 +3.52(+4.53%)
Apr 15, 2008 76.15 78.36 74.89 77.62 185,570 +1.83(+2.41%)
Apr 14, 2008 74.35 77.42 74.17 75.79 133,493 +0.98(+1.31%)
Apr 11, 2008 74.92 77.40 74.72 74.81 248,503 -3.18(-4.08%)
Apr 10, 2008 76.28 78.74 75.82 77.99 100,017 +1.54(+2.01%)
Apr 09, 2008 79.85 80.32 75.25 76.45 181,636 -3.45(-4.32%)
Apr 08, 2008 78.73 80.29 77.55 79.90 180,893 +1.52(+1.94%)
Apr 07, 2008 80.93 81.12 78.02 78.38 200,366 -1.96(-2.44%)
Apr 04, 2008 78.57 80.83 77.61 80.34 374,397 +2.36(+3.03%)
Apr 03, 2008 75.30 78.80 75.08 77.98 222,548 +2.15(+2.84%)
Apr 02, 2008 76.55 77.09 75.33 75.83 150,636 -0.89(-1.16%)
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.