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 (%)
May 28, 2010 78.27 78.63 76.87 77.06 75,837 -1.21(-1.55%)
May 27, 2010 75.66 78.29 75.51 78.27 102,465 +3.31(+4.42%)
May 26, 2010 76.24 77.20 74.72 74.96 144,708 -1.18(-1.55%)
May 25, 2010 74.75 76.53 73.46 76.14 152,945 +0.14(+0.18%)
May 24, 2010 76.05 77.41 75.72 76.00 121,138 -0.40(-0.52%)
May 21, 2010 73.62 77.89 73.32 76.40 210,613 +1.72(+2.30%)
May 20, 2010 75.27 76.78 74.61 74.68 249,728 -2.46(-3.19%)
May 19, 2010 76.79 77.71 76.03 77.14 160,579 +0.06(+0.08%)
May 18, 2010 78.19 78.44 76.51 77.08 137,515 -0.30(-0.39%)
May 17, 2010 77.43 77.76 75.85 77.38 264,585 +0.29(+0.38%)
May 14, 2010 77.10 78.19 75.79 77.09 146,273 -0.52(-0.67%)
May 13, 2010 76.23 78.91 76.00 77.61 228,293 +1.41(+1.85%)
May 12, 2010 73.21 76.29 73.04 76.20 207,201 +3.35(+4.60%)
May 11, 2010 71.90 73.28 70.75 72.85 207,901 +1.54(+2.16%)
May 10, 2010 70.65 71.70 70.50 71.31 130,300 +2.48(+3.60%)
May 07, 2010 69.29 70.56 67.22 68.83 276,577 -1.06(-1.52%)
May 06, 2010 72.08 72.20 66.00 69.89 407,492 -2.56(-3.53%)
May 05, 2010 73.60 75.41 71.73 72.45 342,307 -2.14(-2.87%)
May 04, 2010 74.82 75.09 74.02 74.59 163,051 -1.50(-1.97%)
May 03, 2010 76.39 77.54 74.43 76.09 390,550 -0.51(-0.67%)
Apr 30, 2010 80.00 80.45 76.19 76.60 1,009,976 -13.41(-14.90%)
Apr 29, 2010 89.27 90.72 89.09 90.01 1,310,582 +1.33(+1.50%)
Apr 28, 2010 88.44 89.91 88.44 88.68 130,787 +0.75(+0.85%)
Apr 27, 2010 87.99 89.55 87.65 87.93 87,182 -0.44(-0.50%)
Apr 26, 2010 87.31 88.73 87.31 88.37 52,699 +0.59(+0.67%)
Apr 23, 2010 87.25 88.28 87.25 87.78 91,029 +0.29(+0.33%)
Apr 22, 2010 86.52 87.54 85.50 87.49 49,616 +0.32(+0.37%)
Apr 21, 2010 87.04 87.58 86.28 87.17 54,534 +0.46(+0.53%)
Apr 20, 2010 84.38 86.72 83.90 86.71 147,945 +2.76(+3.29%)
Apr 19, 2010 84.14 84.82 82.49 83.95 104,352 -0.34(-0.40%)
Apr 16, 2010 84.85 84.95 84.01 84.29 141,808 -0.45(-0.53%)
Apr 15, 2010 85.02 85.60 84.67 84.74 87,058 -0.46(-0.54%)
Apr 14, 2010 85.03 85.62 84.94 85.20 114,082 +0.34(+0.40%)
Apr 13, 2010 84.44 85.34 84.01 84.86 134,248 +0.44(+0.52%)
Apr 12, 2010 85.40 85.40 84.26 84.42 82,713 -1.04(-1.22%)
Apr 09, 2010 86.00 86.02 85.35 85.46 62,474 -0.53(-0.62%)
Apr 08, 2010 86.00 86.20 85.66 85.99 69,971 -0.28(-0.32%)
Apr 07, 2010 85.61 86.45 85.61 86.27 84,383 +0.34(+0.40%)
Apr 06, 2010 85.67 86.17 85.56 85.93 67,884 +0.12(+0.14%)
Apr 05, 2010 85.68 85.95 85.42 85.81 47,445 +0.34(+0.40%)
Apr 01, 2010 85.95 85.47 85.47 85.47 32,300 +0.40(+0.47%)
Mar 31, 2010 85.10 85.58 84.80 85.07 116,980 -0.49(-0.57%)
Mar 30, 2010 85.34 86.39 84.90 85.56 89,463 +0.05(+0.06%)
Mar 29, 2010 85.09 85.74 84.31 85.51 46,764 +0.51(+0.60%)
Mar 26, 2010 86.76 86.77 84.66 85.00 87,651 -1.30(-1.51%)
Mar 25, 2010 88.33 88.33 86.19 86.30 83,583 -1.21(-1.38%)
Mar 24, 2010 89.42 89.42 87.28 87.51 116,794 -1.89(-2.11%)
Mar 23, 2010 89.09 89.65 88.74 89.40 107,278 +0.28(+0.31%)
Mar 22, 2010 88.72 89.95 88.61 89.12 105,571 -0.15(-0.17%)
Mar 19, 2010 89.49 90.41 87.89 89.27 268,287 +4.25(+5.00%)
Mar 18, 2010 86.60 86.61 84.80 85.02 103,808 -0.81(-0.94%)
Mar 17, 2010 86.84 87.25 84.75 85.83 71,983 -0.64(-0.74%)
Mar 16, 2010 87.53 87.89 85.74 86.47 70,144 -0.60(-0.69%)
Mar 15, 2010 86.36 87.66 85.91 87.07 103,627 -0.41(-0.47%)
Mar 12, 2010 87.17 87.79 86.75 87.48 58,998 +0.79(+0.91%)
Mar 11, 2010 85.90 86.72 85.45 86.69 51,748 +0.19(+0.22%)
Mar 10, 2010 85.15 86.74 84.66 86.50 109,754 +1.11(+1.30%)
Mar 09, 2010 86.06 86.68 85.06 85.39 196,577 -1.15(-1.33%)
Mar 08, 2010 89.17 89.17 86.10 86.54 291,123 -4.79(-5.24%)
Mar 05, 2010 89.77 91.54 89.40 91.33 128,977 +2.05(+2.30%)
Mar 04, 2010 88.96 89.46 88.55 89.28 47,886 +0.31(+0.35%)
Mar 03, 2010 88.55 89.18 88.15 88.97 85,488 +0.66(+0.75%)
Mar 02, 2010 91.03 91.13 87.92 88.31 166,927 -2.36(-2.60%)
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.