Microstrategy Cl A (NQ: MSTR )

625.29 USD -7.71 (-1.22%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 36.04 37.19 36.00 36.53 131,299 -0.19(-0.52%)
Feb 26, 2009 37.59 38.36 36.61 36.72 135,782 -0.69(-1.84%)
Feb 25, 2009 38.65 38.80 36.90 37.41 98,129 -1.24(-3.21%)
Feb 24, 2009 38.51 39.01 37.40 38.65 112,520 +0.50(+1.31%)
Feb 23, 2009 39.61 39.61 37.79 38.15 99,202 -1.37(-3.47%)
Feb 20, 2009 38.90 40.14 38.72 39.52 141,198 -0.01(-0.03%)
Feb 19, 2009 40.72 40.96 39.53 39.53 103,258 -0.96(-2.37%)
Feb 18, 2009 39.13 40.98 39.11 40.49 206,018 +1.66(+4.28%)
Feb 17, 2009 39.66 40.11 38.78 38.83 118,447 -1.72(-4.24%)
Feb 13, 2009 40.19 40.85 39.71 40.55 100,038 +0.37(+0.92%)
Feb 12, 2009 39.24 40.35 39.07 40.18 103,307 +0.20(+0.50%)
Feb 11, 2009 40.33 40.61 39.30 39.98 92,878 -0.05(-0.12%)
Feb 10, 2009 41.71 42.58 39.95 40.03 99,537 -1.83(-4.37%)
Feb 09, 2009 41.65 42.37 40.79 41.86 65,019 +0.19(+0.46%)
Feb 06, 2009 40.44 41.80 40.16 41.67 120,644 +1.09(+2.69%)
Feb 05, 2009 39.22 41.06 38.95 40.58 131,169 +1.08(+2.73%)
Feb 04, 2009 40.07 40.16 39.17 39.50 128,855 -0.68(-1.69%)
Feb 03, 2009 40.09 40.54 38.57 40.18 128,207 +0.18(+0.45%)
Feb 02, 2009 40.90 42.23 39.30 40.00 291,867 +1.30(+3.36%)
Jan 30, 2009 40.30 40.37 38.34 38.70 122,801 -1.16(-2.91%)
Jan 29, 2009 39.46 41.48 39.12 39.86 178,971 -0.13(-0.33%)
Jan 28, 2009 39.39 40.44 39.00 39.99 128,740 +0.81(+2.07%)
Jan 27, 2009 38.29 39.41 38.05 39.18 98,731 +0.89(+2.32%)
Jan 26, 2009 37.67 39.34 37.49 38.29 109,483 +0.56(+1.48%)
Jan 23, 2009 36.75 38.21 36.75 37.73 72,444 +0.24(+0.64%)
Jan 22, 2009 38.35 39.12 36.91 37.49 110,757 -1.60(-4.09%)
Jan 21, 2009 36.81 39.34 36.28 39.09 143,554 +2.70(+7.42%)
Jan 20, 2009 37.19 37.83 35.40 36.39 140,013 -1.36(-3.60%)
Jan 16, 2009 39.07 39.11 36.20 37.75 161,360 -0.63(-1.64%)
Jan 15, 2009 36.92 38.91 36.50 38.38 176,990 +1.38(+3.73%)
Jan 14, 2009 36.99 37.72 36.55 37.00 105,438 -0.52(-1.39%)
Jan 13, 2009 37.52 38.21 36.88 37.52 93,528 +0.02(+0.05%)
Jan 12, 2009 37.57 38.17 37.17 37.50 84,360 -0.46(-1.21%)
Jan 09, 2009 38.76 39.07 37.69 37.96 111,256 -0.91(-2.34%)
Jan 08, 2009 38.24 39.13 37.18 38.87 133,011 +0.39(+1.01%)
Jan 07, 2009 37.51 38.72 36.83 38.48 108,054 +0.39(+1.02%)
Jan 06, 2009 37.64 39.54 37.50 38.09 109,099 +0.85(+2.28%)
Jan 05, 2009 37.33 37.56 36.70 37.24 71,527 -0.04(-0.11%)
Jan 02, 2009 37.20 37.82 36.99 37.28 55,961 +0.15(+0.40%)
Dec 31, 2008 36.36 37.54 36.25 37.13 85,821 +1.05(+2.91%)
Dec 30, 2008 35.23 36.14 34.46 36.08 71,058 +0.93(+2.65%)
Dec 29, 2008 35.01 35.91 34.29 35.15 58,032 +0.14(+0.40%)
Dec 26, 2008 34.94 35.13 34.55 35.01 37,370 +0.17(+0.49%)
Dec 24, 2008 33.76 35.38 33.76 34.84 57,621 +0.27(+0.78%)
Dec 23, 2008 34.43 35.37 33.41 34.57 70,321 +0.33(+0.96%)
Dec 22, 2008 35.90 36.47 32.96 34.24 149,014 -1.70(-4.73%)
Dec 19, 2008 36.31 36.63 35.41 35.94 131,698 +0.45(+1.27%)
Dec 18, 2008 35.62 36.42 34.67 35.49 96,906 -0.18(-0.50%)
Dec 17, 2008 34.90 36.80 34.84 35.67 138,074 +0.49(+1.39%)
Dec 16, 2008 33.75 35.88 33.33 35.18 165,278 +1.78(+5.33%)
Dec 15, 2008 33.44 34.50 32.59 33.40 95,946 +0.21(+0.63%)
Dec 12, 2008 32.51 33.27 31.81 33.19 117,508 +0.07(+0.21%)
Dec 11, 2008 33.58 34.00 32.81 33.12 62,335 -0.89(-2.62%)
Dec 10, 2008 34.99 35.21 33.63 34.01 104,150 -0.69(-1.99%)
Dec 09, 2008 34.85 36.38 33.95 34.70 54,364 -0.55(-1.56%)
Dec 08, 2008 35.26 35.49 34.49 35.25 85,659 +0.64(+1.85%)
Dec 05, 2008 32.67 34.64 31.90 34.61 93,110 +1.57(+4.75%)
Dec 04, 2008 34.00 34.73 32.58 33.04 65,929 -1.15(-3.36%)
Dec 03, 2008 33.31 34.76 32.60 34.19 83,015 +0.73(+2.18%)
Dec 02, 2008 32.93 33.99 31.72 33.46 235,308 +1.14(+3.53%)
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.