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 (%)
Sep 30, 2015 19.76 19.76 19.37 19.65 1,732,300 +0.17(+0.90%)
Sep 29, 2015 19.57 19.78 19.20 19.47 1,068,530 -0.06(-0.29%)
Sep 28, 2015 20.40 20.40 19.34 19.53 1,148,670 -0.99(-4.83%)
Sep 25, 2015 20.73 21.46 20.34 20.52 1,252,620 +0.00(+0.00%)
Sep 24, 2015 20.70 20.91 20.39 20.52 1,296,800 -0.31(-1.48%)
Sep 23, 2015 20.79 20.89 20.66 20.83 624,230 +0.12(+0.58%)
Sep 22, 2015 20.69 20.84 20.56 20.71 831,370 -0.14(-0.69%)
Sep 21, 2015 20.80 21.10 20.64 20.85 939,530 +0.18(+0.88%)
Sep 18, 2015 20.64 21.12 20.60 20.67 1,317,460 -0.32(-1.53%)
Sep 17, 2015 20.91 21.32 20.79 20.99 822,650 +0.00(+0.01%)
Sep 16, 2015 20.78 21.14 20.76 20.99 1,021,700 +0.19(+0.92%)
Sep 15, 2015 20.11 20.87 20.11 20.80 876,790 +0.70(+3.48%)
Sep 14, 2015 20.11 20.32 20.11 20.09 732,850 -0.02(-0.09%)
Sep 11, 2015 19.90 20.34 19.88 20.11 2,107,230 +0.27(+1.38%)
Sep 10, 2015 19.80 19.89 19.60 19.84 1,412,820 +0.01(+0.04%)
Sep 09, 2015 20.22 20.25 19.75 19.83 653,550 -0.29(-1.45%)
Sep 08, 2015 19.75 20.25 19.71 20.12 754,630 +0.58(+2.98%)
Sep 04, 2015 19.55 19.54 19.54 19.54 530,000 -0.29(-1.48%)
Sep 03, 2015 19.69 20.06 19.61 19.84 529,430 +0.13(+0.69%)
Sep 02, 2015 19.87 19.87 19.22 19.70 953,550 +0.10(+0.50%)
Sep 01, 2015 19.40 19.91 19.40 19.60 1,029,480 -0.27(-1.34%)
Aug 31, 2015 20.10 20.10 19.56 19.87 1,052,230 -0.23(-1.14%)
Aug 28, 2015 19.96 20.14 19.85 20.10 686,870 +0.01(+0.06%)
Aug 27, 2015 20.38 20.66 19.80 20.09 1,716,510 -0.03(-0.13%)
Aug 26, 2015 20.08 20.28 19.72 20.11 1,022,960 +0.51(+2.61%)
Aug 25, 2015 20.29 20.36 19.41 19.60 1,257,540 -0.00(-0.02%)
Aug 24, 2015 19.50 20.47 19.30 19.61 1,277,600 -0.79(-3.89%)
Aug 21, 2015 20.56 20.85 20.07 20.40 1,092,440 -0.56(-2.67%)
Aug 20, 2015 21.67 21.68 20.91 20.96 1,138,740 -0.90(-4.13%)
Aug 19, 2015 21.67 21.99 21.57 21.86 617,790 +0.09(+0.41%)
Aug 18, 2015 22.12 22.14 21.68 21.77 1,272,290 -0.39(-1.75%)
Aug 17, 2015 21.76 22.65 21.63 22.16 1,183,850 +0.28(+1.28%)
Aug 14, 2015 21.79 22.00 21.72 21.88 652,430 +0.01(+0.04%)
Aug 13, 2015 21.67 22.17 21.60 21.87 1,041,390 +0.17(+0.80%)
Aug 12, 2015 21.45 21.71 21.25 21.70 997,820 +0.16(+0.73%)
Aug 11, 2015 21.73 21.90 21.32 21.54 872,530 -0.34(-1.57%)
Aug 10, 2015 21.62 21.93 21.47 21.89 890,100 +0.32(+1.50%)
Aug 07, 2015 21.20 21.58 21.16 21.56 589,710 +0.26(+1.21%)
Aug 06, 2015 21.73 21.97 21.25 21.30 881,960 -0.32(-1.48%)
Aug 05, 2015 21.67 22.13 21.55 21.62 1,252,260 +0.14(+0.64%)
Aug 04, 2015 20.83 21.66 20.83 21.49 1,813,240 +1.14(+5.58%)
Aug 03, 2015 20.44 20.70 20.31 20.35 1,069,020 -0.04(-0.17%)
Jul 31, 2015 20.58 20.70 20.23 20.39 1,318,610 -0.10(-0.47%)
Jul 30, 2015 20.53 20.78 20.32 20.48 1,391,710 +0.03(+0.16%)
Jul 29, 2015 20.29 20.69 20.20 20.45 1,549,350 +0.25(+1.22%)
Jul 28, 2015 20.50 20.73 18.42 20.20 5,658,870 +2.38(+13.38%)
Jul 27, 2015 18.07 18.07 17.59 17.82 1,159,170 -0.33(-1.80%)
Jul 24, 2015 17.96 18.21 17.93 18.14 671,620 +0.16(+0.90%)
Jul 23, 2015 18.46 18.49 17.93 17.98 463,160 -0.39(-2.12%)
Jul 22, 2015 17.99 18.48 17.99 18.37 560,210 +0.22(+1.22%)
Jul 21, 2015 18.24 18.55 17.81 18.15 1,069,190 -0.25(-1.36%)
Jul 20, 2015 18.68 18.74 18.33 18.40 995,400 -0.16(-0.88%)
Jul 17, 2015 18.66 18.66 18.42 18.56 430,730 -0.07(-0.36%)
Jul 16, 2015 18.32 18.71 18.32 18.63 793,830 +0.34(+1.88%)
Jul 15, 2015 18.04 18.45 17.92 18.29 956,180 +0.22(+1.20%)
Jul 14, 2015 17.68 18.18 17.60 18.07 831,010 +0.36(+2.03%)
Jul 13, 2015 17.64 17.79 17.60 17.71 1,005,470 +0.14(+0.80%)
Jul 10, 2015 17.65 17.68 17.46 17.57 488,980 +0.13(+0.72%)
Jul 09, 2015 17.41 17.70 17.23 17.44 965,570 +0.22(+1.29%)
Jul 08, 2015 17.20 17.42 17.10 17.22 854,590 -0.14(-0.79%)
Jul 07, 2015 17.20 17.40 16.86 17.36 1,171,620 +0.11(+0.66%)
Jul 06, 2015 17.09 17.31 17.00 17.25 921,560 -0.01(-0.06%)
Jul 02, 2015 16.96 17.26 17.26 17.26 664,000 +0.25(+1.48%)
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.