Microstrategy Cl A (NQ: MSTR )

631.00 USD +11.18 (+1.80%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 92.82 95.35 92.09 94.38 347,828 +2.08(+2.25%)
May 30, 2006 95.24 96.00 92.30 92.30 295,368 -3.55(-3.70%)
May 26, 2006 97.10 97.85 95.04 95.85 172,752 -1.33(-1.37%)
May 25, 2006 94.90 97.49 94.90 97.18 301,130 +2.33(+2.46%)
May 24, 2006 93.45 95.95 91.52 94.85 396,326 +1.40(+1.50%)
May 23, 2006 94.61 97.00 93.18 93.45 444,878 -0.32(-0.34%)
May 22, 2006 97.01 97.01 93.10 93.77 461,925 -3.26(-3.36%)
May 19, 2006 98.36 99.62 95.68 97.03 464,658 -1.69(-1.71%)
May 18, 2006 100.82 102.84 98.37 98.72 306,856 -2.28(-2.26%)
May 17, 2006 103.00 103.00 100.39 101.00 310,873 -2.50(-2.42%)
May 16, 2006 105.31 105.98 103.05 103.50 255,328 -1.50(-1.43%)
May 15, 2006 102.90 105.22 101.82 105.00 395,611 +1.76(+1.70%)
May 12, 2006 104.72 104.92 102.61 103.24 226,607 -2.00(-1.90%)
May 11, 2006 107.42 109.00 104.65 105.24 347,840 -2.18(-2.03%)
May 10, 2006 107.28 109.19 106.56 107.42 268,580 +0.26(+0.24%)
May 09, 2006 106.42 107.87 105.79 107.16 258,373 +0.05(+0.05%)
May 08, 2006 105.81 107.16 104.53 107.11 317,203 +1.30(+1.23%)
May 05, 2006 103.60 106.40 103.53 105.81 297,121 +2.76(+2.68%)
May 04, 2006 101.00 103.70 100.12 103.05 410,045 +1.95(+1.93%)
May 03, 2006 100.61 101.49 98.10 101.10 396,301 +0.95(+0.95%)
May 02, 2006 98.62 100.37 98.31 100.15 346,528 +1.62(+1.64%)
May 01, 2006 93.74 100.73 93.74 98.53 684,715 +4.79(+5.11%)
Apr 28, 2006 96.86 98.00 93.31 93.74 872,100 -7.46(-7.37%)
Apr 27, 2006 105.73 105.73 100.47 101.20 478,330 -4.37(-4.14%)
Apr 26, 2006 108.82 108.96 105.37 105.57 319,920 -2.54(-2.35%)
Apr 25, 2006 106.22 109.50 105.65 108.11 291,150 +2.02(+1.90%)
Apr 24, 2006 106.17 107.43 105.10 106.09 266,516 -0.37(-0.35%)
Apr 21, 2006 107.11 107.80 104.10 106.46 383,130 +0.28(+0.26%)
Apr 20, 2006 105.90 107.64 105.15 106.18 188,463 +0.08(+0.08%)
Apr 19, 2006 103.68 106.37 103.43 106.10 317,307 +2.92(+2.83%)
Apr 18, 2006 103.05 104.30 102.59 103.18 353,423 +0.13(+0.13%)
Apr 17, 2006 104.03 104.45 102.20 103.05 405,921 +0.33(+0.32%)
Apr 13, 2006 103.11 104.27 102.10 102.72 314,406 -0.64(-0.62%)
Apr 12, 2006 104.45 104.98 102.76 103.36 292,221 -1.09(-1.04%)
Apr 11, 2006 105.53 106.73 104.15 104.45 126,018 -0.55(-0.52%)
Apr 10, 2006 103.63 106.20 103.63 105.00 205,161 +0.75(+0.72%)
Apr 07, 2006 106.20 108.40 103.83 104.25 227,563 -1.52(-1.44%)
Apr 06, 2006 104.90 106.05 104.72 105.77 168,995 +0.68(+0.65%)
Apr 05, 2006 105.75 106.00 104.55 105.09 188,677 -0.02(-0.02%)
Apr 04, 2006 105.36 105.68 104.29 105.11 208,958 +0.63(+0.60%)
Apr 03, 2006 106.03 106.30 104.24 104.48 294,205 -0.81(-0.77%)
Mar 31, 2006 105.06 105.91 104.07 105.29 178,461 +0.17(+0.16%)
Mar 30, 2006 105.15 107.28 104.86 105.12 167,609 -0.64(-0.61%)
Mar 29, 2006 103.90 106.93 103.61 105.76 320,561 +1.72(+1.65%)
Mar 28, 2006 105.21 106.01 103.89 104.04 248,502 -0.57(-0.54%)
Mar 27, 2006 104.97 106.17 104.20 104.61 216,862 -0.02(-0.02%)
Mar 24, 2006 105.62 105.63 103.70 104.63 205,766 -0.58(-0.55%)
Mar 23, 2006 104.36 105.85 104.36 105.21 180,400 +0.58(+0.55%)
Mar 22, 2006 103.39 105.53 103.28 104.63 191,200 +1.00(+0.96%)
Mar 21, 2006 106.01 106.87 103.48 103.63 355,567 -2.11(-2.00%)
Mar 20, 2006 106.96 107.33 105.58 105.74 205,921 -0.81(-0.76%)
Mar 17, 2006 105.30 107.14 104.48 106.55 416,946 +1.67(+1.59%)
Mar 16, 2006 107.70 109.00 104.68 104.88 247,712 -2.70(-2.51%)
Mar 15, 2006 106.56 107.70 105.27 107.58 321,811 +1.08(+1.01%)
Mar 14, 2006 103.62 106.75 102.78 106.50 412,415 +3.48(+3.38%)
Mar 13, 2006 99.67 103.71 99.67 103.02 382,358 +3.52(+3.54%)
Mar 10, 2006 97.05 100.66 96.02 99.50 386,079 +2.45(+2.52%)
Mar 09, 2006 97.37 98.00 97.03 97.05 390,682 -1.05(-1.07%)
Mar 08, 2006 97.50 99.20 96.63 98.10 218,342 +0.04(+0.04%)
Mar 07, 2006 98.26 98.71 97.03 98.06 376,327 -0.32(-0.33%)
Mar 06, 2006 100.00 100.85 98.29 98.38 270,888 -1.60(-1.60%)
Mar 03, 2006 97.96 100.80 97.36 99.98 334,475 +1.53(+1.55%)
Mar 02, 2006 98.48 102.69 97.43 98.45 562,785 -0.30(-0.30%)
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.