Microstrategy Cl A (NQ: MSTR )

539.71 USD -16.23 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 129.94 132.50 128.82 129.86 118,365 +1.75(+1.37%)
Jun 28, 2012 128.15 130.99 126.26 128.11 139,237 -1.51(-1.16%)
Jun 27, 2012 127.06 130.50 126.32 129.62 74,610 +2.63(+2.07%)
Jun 26, 2012 125.34 127.97 125.27 126.99 74,865 +1.74(+1.39%)
Jun 25, 2012 127.07 127.43 124.56 125.25 100,922 -3.89(-3.01%)
Jun 22, 2012 125.58 129.97 125.58 129.14 178,571 +4.54(+3.64%)
Jun 21, 2012 129.32 129.97 123.85 124.60 131,358 -4.30(-3.34%)
Jun 20, 2012 128.34 131.00 127.09 128.90 86,243 +1.49(+1.17%)
Jun 19, 2012 126.10 129.02 125.19 127.41 80,998 +2.42(+1.94%)
Jun 18, 2012 123.08 125.27 122.49 124.99 85,773 +0.66(+0.53%)
Jun 15, 2012 119.78 125.45 119.03 124.33 172,778 +4.19(+3.49%)
Jun 14, 2012 118.40 121.48 117.73 120.14 122,555 +2.53(+2.15%)
Jun 13, 2012 119.40 121.72 117.47 117.61 181,062 -1.92(-1.61%)
Jun 12, 2012 121.16 123.07 119.31 119.53 135,312 -1.11(-0.92%)
Jun 11, 2012 123.58 123.96 120.57 120.64 122,717 -1.52(-1.24%)
Jun 08, 2012 121.36 123.22 118.70 122.16 298,175 +0.19(+0.16%)
Jun 07, 2012 125.01 126.33 121.09 121.97 153,286 -1.62(-1.31%)
Jun 06, 2012 121.31 124.42 120.96 123.59 169,856 +3.48(+2.90%)
Jun 05, 2012 119.57 122.54 118.95 120.11 101,658 +0.18(+0.15%)
Jun 04, 2012 119.41 121.38 117.79 119.93 121,188 +1.03(+0.87%)
Jun 01, 2012 119.53 120.45 118.70 118.90 137,397 -3.08(-2.53%)
May 31, 2012 122.69 122.69 120.11 121.98 113,045 -0.10(-0.08%)
May 30, 2012 125.41 125.41 121.80 122.08 112,899 -5.00(-3.93%)
May 29, 2012 127.58 127.89 124.30 127.08 114,158 +0.32(+0.25%)
May 25, 2012 127.27 127.50 125.56 126.76 76,428 -0.18(-0.14%)
May 24, 2012 130.74 131.12 125.42 126.94 133,685 -3.87(-2.96%)
May 23, 2012 129.49 131.70 127.85 130.81 111,304 +0.42(+0.32%)
May 22, 2012 131.18 132.95 128.71 130.39 185,265 -1.30(-0.99%)
May 21, 2012 129.11 133.68 128.12 131.69 168,591 +2.64(+2.05%)
May 18, 2012 135.39 135.47 127.37 129.05 274,451 -6.95(-5.11%)
May 17, 2012 138.23 138.23 133.76 136.00 115,157 -1.96(-1.42%)
May 16, 2012 142.57 143.44 136.90 137.96 180,333 -3.57(-2.52%)
May 15, 2012 140.54 143.58 140.54 141.53 145,324 +0.50(+0.35%)
May 14, 2012 141.21 141.62 139.25 141.03 147,924 -1.81(-1.27%)
May 11, 2012 141.28 143.76 141.28 142.84 109,836 +0.70(+0.49%)
May 10, 2012 147.01 147.01 140.95 142.14 148,506 -3.64(-2.50%)
May 09, 2012 145.04 147.67 145.01 145.78 113,699 -1.65(-1.12%)
May 08, 2012 147.95 147.95 143.31 147.43 153,100 -1.89(-1.27%)
May 07, 2012 151.51 153.32 148.54 149.32 235,939 -3.00(-1.97%)
May 04, 2012 154.06 156.63 152.04 152.32 235,481 -3.92(-2.51%)
May 03, 2012 148.47 160.00 147.76 156.24 659,923 +14.20(+10.00%)
May 02, 2012 139.33 142.12 138.64 142.04 96,777 +1.82(+1.30%)
May 01, 2012 139.81 143.69 136.38 140.22 201,128 +0.44(+0.31%)
Apr 30, 2012 141.34 141.43 139.50 139.78 96,059 -1.33(-0.94%)
Apr 27, 2012 142.05 142.82 139.65 141.11 178,085 -0.85(-0.60%)
Apr 26, 2012 140.60 143.26 140.08 141.96 171,668 +0.93(+0.66%)
Apr 25, 2012 140.84 141.47 140.00 141.03 142,938 +2.71(+1.96%)
Apr 24, 2012 140.57 140.99 137.01 138.32 236,025 -2.49(-1.77%)
Apr 23, 2012 143.11 143.16 139.91 140.81 225,060 -4.39(-3.02%)
Apr 20, 2012 148.31 148.31 144.18 145.20 148,121 -0.68(-0.47%)
Apr 19, 2012 144.56 148.68 143.83 145.88 213,824 +0.93(+0.64%)
Apr 18, 2012 144.32 147.89 142.86 144.95 312,610 -3.96(-2.66%)
Apr 17, 2012 147.12 150.81 146.20 148.91 280,672 +2.71(+1.85%)
Apr 16, 2012 147.43 148.71 145.95 146.20 182,158 -0.90(-0.61%)
Apr 13, 2012 146.49 147.57 145.80 147.10 162,145 +0.29(+0.20%)
Apr 12, 2012 143.68 147.58 143.68 146.81 142,780 +2.77(+1.92%)
Apr 11, 2012 143.73 144.77 141.66 144.04 180,332 +1.94(+1.37%)
Apr 10, 2012 143.45 144.21 140.69 142.10 241,004 -1.24(-0.87%)
Apr 09, 2012 142.43 143.88 141.93 143.34 169,050 -1.92(-1.32%)
Apr 05, 2012 145.10 145.60 143.41 145.26 203,984 +0.08(+0.06%)
Apr 04, 2012 145.84 146.31 144.51 145.18 225,439 -2.31(-1.57%)
Apr 03, 2012 143.97 147.99 143.09 147.49 296,820 +4.29(+3.00%)
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.