Microstrategy Cl A (NQ: MSTR )

627.28 USD +2.27 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 189.70 192.36 189.10 191.67 180,106 +2.57(+1.36%)
Jun 29, 2017 189.12 189.99 186.51 189.10 166,558 +0.27(+0.14%)
Jun 28, 2017 185.99 189.67 185.50 188.83 121,892 +3.72(+2.01%)
Jun 27, 2017 184.11 187.27 184.11 185.11 108,281 +0.27(+0.15%)
Jun 26, 2017 185.60 187.82 184.56 184.84 149,662 -0.11(-0.06%)
Jun 23, 2017 187.77 184.95 263,035 +0.35(+0.19%)
Jun 22, 2017 185.10 185.11 182.87 184.60 94,400 +0.13(+0.07%)
Jun 21, 2017 183.63 185.34 182.80 184.47 79,552 +1.33(+0.73%)
Jun 20, 2017 181.87 183.94 181.87 183.14 42,535 +0.75(+0.41%)
Jun 19, 2017 182.97 183.42 180.96 182.39 39,190 -0.21(-0.12%)
Jun 16, 2017 182.25 183.92 182.00 182.60 76,096 -0.22(-0.12%)
Jun 15, 2017 182.16 183.55 181.14 182.82 74,170 -0.58(-0.32%)
Jun 14, 2017 182.78 184.88 181.32 183.40 68,306 +1.28(+0.70%)
Jun 13, 2017 180.79 183.49 180.14 182.12 108,283 +0.93(+0.51%)
Jun 12, 2017 180.28 182.74 177.50 181.19 85,922 +0.40(+0.22%)
Jun 09, 2017 184.78 185.46 178.67 180.79 81,434 -3.82(-2.07%)
Jun 08, 2017 181.89 185.20 181.83 184.61 53,833 +2.09(+1.15%)
Jun 07, 2017 182.99 185.41 181.70 182.52 72,676 -0.30(-0.16%)
Jun 06, 2017 183.71 185.81 182.12 182.82 69,989 -1.31(-0.71%)
Jun 05, 2017 188.21 188.21 183.77 184.13 48,127 -4.19(-2.22%)
Jun 02, 2017 185.65 189.50 184.88 188.32 105,755 +2.38(+1.28%)
Jun 01, 2017 183.26 186.03 181.57 185.94 72,017 +3.58(+1.96%)
May 31, 2017 183.31 184.10 180.18 182.36 54,584 -0.48(-0.26%)
May 30, 2017 180.42 183.31 180.00 182.84 89,025 +2.07(+1.15%)
May 26, 2017 180.63 183.50 180.01 180.77 90,212 -0.73(-0.40%)
May 25, 2017 182.93 183.84 181.12 181.50 88,995 -0.49(-0.27%)
May 24, 2017 182.49 183.84 180.00 181.99 89,451 -0.11(-0.06%)
May 23, 2017 185.67 186.13 181.32 182.10 144,484 -3.12(-1.68%)
May 22, 2017 184.08 186.07 183.20 185.22 61,742 +1.44(+0.78%)
May 19, 2017 184.36 186.54 183.26 183.78 167,799 -0.35(-0.19%)
May 18, 2017 183.70 185.95 182.96 184.13 119,147 +0.23(+0.13%)
May 17, 2017 185.16 188.01 183.27 183.90 61,652 -3.76(-2.00%)
May 16, 2017 187.08 188.12 185.94 187.66 33,189 +0.59(+0.32%)
May 15, 2017 185.05 189.19 185.05 187.07 54,314 +1.76(+0.95%)
May 12, 2017 186.80 186.80 184.24 185.31 53,674 -1.74(-0.93%)
May 11, 2017 186.75 188.15 183.85 187.05 50,152 -0.06(-0.03%)
May 10, 2017 185.31 189.81 185.31 187.11 60,134 -0.77(-0.41%)
May 09, 2017 191.77 193.90 187.25 187.88 100,202 -3.64(-1.90%)
May 08, 2017 190.86 191.93 188.20 191.52 70,687 +0.57(+0.30%)
May 05, 2017 189.67 191.09 187.65 190.95 50,543 +1.78(+0.94%)
May 04, 2017 188.50 190.41 187.31 189.17 92,037 +1.33(+0.71%)
May 03, 2017 187.68 190.18 182.78 187.84 119,013 -0.17(-0.09%)
May 02, 2017 192.16 193.79 186.41 188.01 78,210 -3.34(-1.75%)
May 01, 2017 190.44 194.57 186.83 191.35 88,959 +1.18(+0.62%)
Apr 28, 2017 189.50 191.23 181.54 190.17 168,194 -2.32(-1.21%)
Apr 27, 2017 193.26 193.90 189.30 192.49 72,402 -0.52(-0.27%)
Apr 26, 2017 190.68 194.58 189.17 193.01 65,354 +2.33(+1.22%)
Apr 25, 2017 191.01 192.35 189.51 190.68 33,944 +0.01(+0.01%)
Apr 24, 2017 190.46 192.00 187.29 190.67 50,124 +3.08(+1.64%)
Apr 21, 2017 188.20 191.44 186.02 187.59 95,071 -0.52(-0.28%)
Apr 20, 2017 185.90 188.51 184.11 188.11 56,718 +2.17(+1.17%)
Apr 19, 2017 185.05 187.25 185.00 185.94 28,415 +0.53(+0.29%)
Apr 18, 2017 183.60 186.74 183.29 185.41 43,623 +1.18(+0.64%)
Apr 17, 2017 182.66 185.73 181.85 184.23 82,190 +2.62(+1.44%)
Apr 13, 2017 183.94 184.01 181.55 181.61 32,540 -2.31(-1.26%)
Apr 12, 2017 185.37 185.87 183.01 183.92 29,217 -1.75(-0.94%)
Apr 11, 2017 184.37 187.17 182.84 185.67 34,617 +0.88(+0.48%)
Apr 10, 2017 183.48 186.37 183.48 184.79 40,008 +1.99(+1.09%)
Apr 07, 2017 183.25 185.71 181.03 182.80 58,213 -0.69(-0.38%)
Apr 06, 2017 187.03 187.03 181.41 183.49 89,892 -0.62(-0.34%)
Apr 05, 2017 186.52 188.28 183.03 184.11 55,111 -2.14(-1.15%)
Apr 04, 2017 186.40 188.02 183.92 186.25 43,507 -1.18(-0.63%)
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.