Microstrategy Cl A (NQ: MSTR )

146.67 +14.00 (+10.55%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.36 16.40 16.00 16.09 1,027,330 +0.09(+0.55%)
Oct 30, 2014 16.31 16.57 15.89 16.00 1,100,370 +0.00(+0.00%)
Oct 29, 2014 15.90 16.10 15.80 16.00 1,883,390 +0.19(+1.20%)
Oct 28, 2014 16.00 16.50 14.90 15.81 3,210,580 +0.39(+2.54%)
Oct 27, 2014 15.65 15.75 15.33 15.42 823,020 -0.33(-2.10%)
Oct 24, 2014 15.47 15.85 15.30 15.75 1,071,550 +0.32(+2.10%)
Oct 23, 2014 15.02 15.47 14.75 15.43 900,210 +0.56(+3.77%)
Oct 22, 2014 15.14 15.25 14.78 14.87 399,750 -0.27(-1.78%)
Oct 21, 2014 15.13 15.17 14.90 15.13 318,050 +0.15(+0.97%)
Oct 20, 2014 14.50 15.00 14.41 14.99 1,431,190 +0.46(+3.15%)
Oct 17, 2014 14.71 14.87 14.47 14.53 512,840 +0.04(+0.26%)
Oct 16, 2014 14.30 14.57 14.30 14.49 637,730 +0.04(+0.27%)
Oct 15, 2014 14.40 14.71 14.30 14.45 920,870 -0.09(-0.61%)
Oct 14, 2014 14.79 14.88 14.31 14.54 691,340 -0.16(-1.10%)
Oct 13, 2014 14.65 14.98 14.53 14.70 1,492,570 -0.05(-0.36%)
Oct 10, 2014 13.56 14.82 13.35 14.76 2,321,480 +1.19(+8.80%)
Oct 09, 2014 13.72 13.79 13.50 13.56 528,490 -0.16(-1.14%)
Oct 08, 2014 13.50 13.79 13.45 13.72 423,270 +0.15(+1.11%)
Oct 07, 2014 13.55 13.79 13.44 13.57 599,470 -0.08(-0.62%)
Oct 06, 2014 13.68 13.77 13.51 13.65 472,500 -0.03(-0.18%)
Oct 03, 2014 13.50 13.78 13.32 13.68 677,590 +0.30(+2.28%)
Oct 02, 2014 12.91 13.56 12.91 13.37 610,870 +0.52(+4.00%)
Oct 01, 2014 13.03 13.13 12.75 12.86 552,480 -0.22(-1.72%)
Sep 30, 2014 13.39 13.52 13.08 13.08 522,600 -0.28(-2.07%)
Sep 29, 2014 13.03 13.39 13.03 13.36 454,220 +0.24(+1.81%)
Sep 26, 2014 13.01 13.20 12.99 13.12 425,380 +0.09(+0.71%)
Sep 25, 2014 13.48 13.48 12.95 13.03 452,520 -0.44(-3.29%)
Sep 24, 2014 13.23 13.54 13.19 13.47 282,100 +0.30(+2.26%)
Sep 23, 2014 13.38 13.38 13.14 13.18 374,430 -0.21(-1.59%)
Sep 22, 2014 13.67 13.67 13.33 13.39 464,160 -0.34(-2.48%)
Sep 19, 2014 13.99 14.07 13.67 13.73 884,160 -0.23(-1.68%)
Sep 18, 2014 13.97 14.03 13.90 13.96 345,480 +0.03(+0.25%)
Sep 17, 2014 13.85 14.00 13.85 13.93 383,080 +0.03(+0.19%)
Sep 16, 2014 13.59 13.99 13.51 13.90 461,510 +0.23(+1.72%)
Sep 15, 2014 13.82 13.82 13.64 13.67 357,220 -0.26(-1.87%)
Sep 12, 2014 14.20 14.20 13.81 13.93 384,310 -0.24(-1.67%)
Sep 11, 2014 13.96 14.24 13.88 14.16 294,350 +0.12(+0.89%)
Sep 10, 2014 13.90 14.12 13.90 14.04 173,630 +0.04(+0.27%)
Sep 09, 2014 14.23 14.24 13.96 14.00 543,030 -0.29(-2.04%)
Sep 08, 2014 13.77 14.35 13.77 14.29 868,910 +0.47(+3.40%)
Sep 05, 2014 13.76 13.92 13.59 13.82 554,850 +0.04(+0.32%)
Sep 04, 2014 14.10 14.25 13.73 13.78 371,240 -0.31(-2.17%)
Sep 03, 2014 13.94 14.16 13.92 14.08 696,180 +0.17(+1.24%)
Sep 02, 2014 13.97 14.01 13.67 13.91 580,880 +0.02(+0.13%)
Aug 29, 2014 13.80 13.89 13.89 13.89 253,000 +0.12(+0.87%)
Aug 28, 2014 13.79 13.90 13.78 13.77 264,720 -0.09(-0.68%)
Aug 27, 2014 13.96 14.01 13.74 13.87 439,300 -0.09(-0.65%)
Aug 26, 2014 13.65 14.00 13.65 13.96 761,560 +0.37(+2.71%)
Aug 25, 2014 13.76 13.80 13.53 13.59 410,960 -0.08(-0.61%)
Aug 22, 2014 13.80 13.70 13.53 13.67 406,200 -0.03(-0.22%)
Aug 21, 2014 13.68 13.76 13.58 13.70 521,760 -0.03(-0.21%)
Aug 20, 2014 13.78 13.83 13.63 13.73 448,900 -0.13(-0.97%)
Aug 19, 2014 13.77 13.99 13.72 13.87 780,090 +0.07(+0.52%)
Aug 18, 2014 13.60 13.85 13.60 13.80 509,670 +0.31(+2.30%)
Aug 15, 2014 13.70 13.70 13.30 13.49 1,010,220 -0.07(-0.49%)
Aug 14, 2014 13.77 13.88 13.47 13.55 847,400 -0.15(-1.09%)
Aug 13, 2014 13.82 13.94 13.63 13.70 491,150 -0.08(-0.57%)
Aug 12, 2014 13.98 13.98 13.68 13.78 829,840 -0.27(-1.94%)
Aug 11, 2014 14.14 14.15 13.91 14.05 919,190 -0.23(-1.64%)
Aug 08, 2014 14.28 14.41 14.14 14.29 371,370 -0.00(-0.03%)
Aug 07, 2014 14.53 14.66 14.20 14.29 368,670 -0.13(-0.90%)
Aug 06, 2014 14.30 14.56 14.30 14.42 328,600 -0.01(-0.08%)
Aug 05, 2014 14.30 14.50 14.21 14.43 358,380 +0.04(+0.31%)
Aug 04, 2014 14.04 14.42 13.88 14.39 595,160 +0.37(+2.62%)
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.