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 (%)
Aug 30, 2013 9.221 9.300 9.146 9.181 0 -0.05(-0.56%)
Aug 29, 2013 9.164 9.259 9.152 9.233 716,660 +0.04(+0.49%)
Aug 28, 2013 9.250 9.310 9.150 9.188 0 -0.06(-0.64%)
Aug 27, 2013 9.397 9.464 9.235 9.247 594,230 -0.24(-2.51%)
Aug 26, 2013 9.588 9.588 9.424 9.485 0 -0.03(-0.26%)
Aug 23, 2013 9.503 9.959 9.490 9.510 0 +0.02(+0.21%)
Aug 22, 2013 9.500 9.517 9.368 9.490 387,610 +0.08(+0.82%)
Aug 21, 2013 9.488 9.556 9.387 9.413 457,270 -0.08(-0.81%)
Aug 20, 2013 9.524 9.552 9.429 9.490 520,760 -0.02(-0.22%)
Aug 19, 2013 9.574 9.656 9.417 9.511 1,122,960 -0.12(-1.25%)
Aug 16, 2013 9.710 9.731 9.589 9.631 0 -0.12(-1.24%)
Aug 15, 2013 9.979 9.979 9.701 9.752 382,980 -0.30(-2.96%)
Aug 14, 2013 10.11 10.11 9.929 10.05 302,410 -0.04(-0.43%)
Aug 13, 2013 10.06 10.13 9.986 10.09 302,150 +0.07(+0.69%)
Aug 12, 2013 9.862 10.02 9.834 10.02 537,680 +0.09(+0.89%)
Aug 09, 2013 9.713 9.987 9.700 9.935 534,120 +0.21(+2.16%)
Aug 08, 2013 9.593 9.789 9.484 9.725 654,990 +0.15(+1.57%)
Aug 07, 2013 9.908 9.908 9.552 9.575 378,800 -0.04(-0.45%)
Aug 06, 2013 9.745 9.745 9.541 9.618 485,990 -0.12(-1.20%)
Aug 05, 2013 9.850 9.904 9.644 9.735 1,421,440 +0.22(+2.37%)
Aug 02, 2013 9.628 9.628 9.446 9.510 367,130 -0.17(-1.73%)
Aug 01, 2013 9.562 9.761 9.400 9.677 743,140 +0.18(+1.85%)
Jul 31, 2013 9.577 9.733 9.500 9.501 0 -0.09(-0.97%)
Jul 30, 2013 9.604 9.941 9.299 9.594 0 -0.06(-0.65%)
Jul 29, 2013 9.697 9.746 9.519 9.657 0 -0.08(-0.82%)
Jul 26, 2013 9.725 9.793 9.623 9.737 0 -0.08(-0.85%)
Jul 25, 2013 9.732 9.831 9.715 9.820 0 +0.09(+0.87%)
Jul 24, 2013 9.731 9.942 9.682 9.735 0 +0.04(+0.44%)
Jul 23, 2013 9.611 9.704 9.611 9.692 0 +0.05(+0.57%)
Jul 22, 2013 9.640 9.707 9.551 9.637 0 -0.04(-0.41%)
Jul 19, 2013 9.671 9.695 9.593 9.677 0 -0.05(-0.50%)
Jul 18, 2013 9.699 9.835 9.685 9.726 0 +0.03(+0.32%)
Jul 17, 2013 9.568 9.762 9.494 9.695 490,120 +0.03(+0.35%)
Jul 16, 2013 9.667 9.703 9.550 9.661 0 +0.00(+0.02%)
Jul 15, 2013 9.775 9.862 9.610 9.659 0 -0.11(-1.15%)
Jul 12, 2013 9.797 9.888 9.765 9.771 0 -0.06(-0.64%)
Jul 11, 2013 9.661 9.880 9.625 9.834 0 +0.31(+3.21%)
Jul 10, 2013 9.233 9.548 9.207 9.528 0 +0.30(+3.31%)
Jul 09, 2013 9.023 9.243 8.996 9.223 0 +0.23(+2.52%)
Jul 08, 2013 9.022 9.034 8.911 8.996 795,570 +0.02(+0.25%)
Jul 05, 2013 8.982 9.014 8.872 8.974 0 +0.11(+1.28%)
Jul 03, 2013 8.819 8.963 8.807 8.861 0 -0.02(-0.21%)
Jul 02, 2013 8.795 8.973 8.751 8.880 0 +0.10(+1.17%)
Jul 01, 2013 8.750 8.834 8.712 8.777 0 +0.08(+0.93%)
Jun 28, 2013 8.500 8.741 8.487 8.696 1,009,570 +0.14(+1.61%)
Jun 27, 2013 8.449 8.602 8.422 8.558 0 +0.15(+1.78%)
Jun 26, 2013 8.474 8.512 8.408 8.408 0 -0.02(-0.27%)
Jun 25, 2013 8.540 8.540 8.355 8.431 0 -0.05(-0.61%)
Jun 24, 2013 8.376 8.587 8.273 8.483 0 +0.06(+0.66%)
Jun 21, 2013 8.664 8.693 8.388 8.427 2,360,710 -0.24(-2.74%)
Jun 20, 2013 8.704 8.717 8.583 8.664 0 -0.13(-1.48%)
Jun 19, 2013 8.826 8.970 8.736 8.794 0 -0.16(-1.82%)
Jun 18, 2013 8.966 9.029 8.856 8.957 0 +0.04(+0.40%)
Jun 17, 2013 9.146 9.146 8.859 8.921 0 -0.17(-1.90%)
Jun 14, 2013 8.994 9.122 8.984 9.094 0 +0.09(+0.99%)
Jun 13, 2013 8.827 9.017 8.766 9.005 918,450 +0.19(+2.17%)
Jun 12, 2013 8.857 8.928 8.699 8.814 1,100,340 +0.00(+0.02%)
Jun 11, 2013 8.878 8.945 8.800 8.812 744,300 -0.16(-1.75%)
Jun 10, 2013 8.989 9.058 8.936 8.969 0 -0.00(-0.02%)
Jun 07, 2013 9.049 9.049 8.933 8.971 0 -0.04(-0.43%)
Jun 06, 2013 9.045 9.199 8.911 9.009 1,104,970 -0.04(-0.48%)
Jun 05, 2013 9.016 9.137 8.977 9.053 0 +0.00(+0.01%)
Jun 04, 2013 9.094 9.136 8.916 9.052 0 -0.06(-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.