Microstrategy Cl A (NQ: MSTR )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.34 19.50 19.10 19.19 612,550 -0.25(-1.31%)
Feb 27, 2017 19.35 19.57 19.17 19.44 434,180 +0.01(+0.05%)
Feb 24, 2017 19.24 19.45 19.23 19.43 374,880 +0.10(+0.53%)
Feb 23, 2017 19.50 19.62 19.15 19.33 786,480 -0.13(-0.67%)
Feb 22, 2017 19.57 19.70 19.27 19.46 575,570 -0.12(-0.61%)
Feb 21, 2017 19.31 19.72 19.15 19.58 846,460 +0.29(+1.52%)
Feb 17, 2017 19.29 19.29 19.29 0 +0.02(+0.10%)
Feb 16, 2017 19.22 19.36 19.05 19.27 489,470 -0.15(-0.76%)
Feb 15, 2017 19.27 19.52 18.79 19.41 353,890 +0.12(+0.60%)
Feb 14, 2017 19.06 19.31 18.95 19.30 863,900 +0.16(+0.86%)
Feb 13, 2017 19.05 19.18 18.85 19.13 467,590 +0.20(+1.05%)
Feb 10, 2017 19.09 19.09 18.81 18.93 371,590 -0.07(-0.35%)
Feb 09, 2017 18.62 19.05 18.62 19.00 524,490 +0.25(+1.34%)
Feb 08, 2017 18.82 18.97 18.56 18.75 476,770 -0.05(-0.27%)
Feb 07, 2017 19.07 19.10 18.73 18.80 518,140 -0.23(-1.21%)
Feb 06, 2017 19.43 19.46 18.99 19.03 633,310 -0.52(-2.65%)
Feb 03, 2017 19.27 19.63 19.27 19.55 846,390 +0.40(+2.08%)
Feb 02, 2017 19.69 19.76 19.00 19.15 1,414,190 -0.50(-2.55%)
Feb 01, 2017 19.82 19.90 19.15 19.65 1,678,150 -0.48(-2.38%)
Jan 31, 2017 19.87 20.25 19.64 20.13 1,118,630 +0.18(+0.92%)
Jan 30, 2017 19.86 20.00 19.67 19.95 790,500 -0.01(-0.06%)
Jan 27, 2017 20.07 20.29 19.92 19.96 692,990 -0.17(-0.85%)
Jan 26, 2017 20.35 20.35 19.92 20.13 483,550 -0.20(-0.98%)
Jan 25, 2017 20.26 20.49 20.14 20.33 848,390 +0.03(+0.17%)
Jan 24, 2017 20.21 20.60 19.90 20.30 1,024,940 -0.21(-1.04%)
Jan 23, 2017 20.19 20.59 20.08 20.51 654,610 +0.36(+1.76%)
Jan 20, 2017 19.88 20.28 19.79 20.16 1,024,000 +0.26(+1.28%)
Jan 19, 2017 20.20 20.20 19.87 19.90 786,600 -0.35(-1.73%)
Jan 18, 2017 20.14 20.41 20.04 20.25 568,220 +0.16(+0.79%)
Jan 17, 2017 20.25 20.25 20.01 20.09 492,970 -0.29(-1.41%)
Jan 13, 2017 20.38 20.38 20.38 0 +0.33(+1.66%)
Jan 12, 2017 20.01 20.12 19.76 20.05 588,200 -0.05(-0.26%)
Jan 11, 2017 19.75 20.24 19.75 20.10 922,900 +0.02(+0.11%)
Jan 10, 2017 19.97 20.10 19.79 20.08 669,700 +0.21(+1.08%)
Jan 09, 2017 19.97 20.09 19.67 19.86 734,450 -0.05(-0.27%)
Jan 06, 2017 20.02 20.19 19.88 19.92 750,750 -0.04(-0.22%)
Jan 05, 2017 19.77 20.27 19.77 19.96 1,093,220 +0.17(+0.84%)
Jan 04, 2017 19.77 19.87 19.70 19.79 1,208,320 +0.01(+0.05%)
Jan 03, 2017 19.86 20.04 19.70 19.78 1,077,150 +0.04(+0.22%)
Dec 30, 2016 19.74 19.74 19.74 0 -0.11(-0.55%)
Dec 29, 2016 20.10 20.10 19.70 19.85 443,740 +0.09(+0.46%)
Dec 28, 2016 20.02 20.32 19.64 19.76 693,090 -0.39(-1.93%)
Dec 27, 2016 20.07 20.70 20.01 20.15 747,950 +0.03(+0.13%)
Dec 23, 2016 20.12 20.12 20.12 0 +0.50(+2.57%)
Dec 22, 2016 20.08 20.08 19.54 19.62 811,010 -0.41(-2.06%)
Dec 21, 2016 20.73 20.73 19.87 20.03 888,780 -0.36(-1.76%)
Dec 20, 2016 20.35 20.60 20.03 20.39 1,381,640 +0.07(+0.35%)
Dec 19, 2016 20.08 20.36 19.91 20.32 746,490 +0.28(+1.39%)
Dec 16, 2016 20.25 20.46 19.99 20.04 1,060,790 -0.12(-0.57%)
Dec 15, 2016 19.93 20.40 19.70 20.16 951,460 +0.20(+0.98%)
Dec 14, 2016 20.47 20.56 19.81 19.96 1,107,060 -0.48(-2.37%)
Dec 13, 2016 20.33 20.50 20.10 20.44 932,730 +0.26(+1.27%)
Dec 12, 2016 20.07 20.37 19.62 20.19 931,230 +0.09(+0.45%)
Dec 09, 2016 20.15 20.21 19.85 20.10 1,075,770 -0.00(-0.00%)
Dec 08, 2016 19.80 20.51 19.80 20.10 1,091,110 +0.25(+1.27%)
Dec 07, 2016 19.77 19.95 19.58 19.84 576,860 -0.01(-0.06%)
Dec 06, 2016 19.60 19.87 19.46 19.86 996,200 +0.28(+1.44%)
Dec 05, 2016 19.28 19.60 19.26 19.58 773,140 +0.38(+1.99%)
Dec 02, 2016 19.12 19.29 18.81 19.19 624,500 +0.03(+0.18%)
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.