FinancialContent is the trusted provider of stock market information to the media industry.
MicroStrategy, Inc. (NQ: MSTR)
156.46 USD  -11.38 (-6.78%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 165.87 166.05 155.80 156.46 211,594 -11.38(-6.78%)
Feb 04, 2016 171.02 171.02 165.43 167.84 132,224 -3.64(-2.12%)
Feb 03, 2016 174.13 174.13 168.70 171.48 147,388 -0.41(-0.24%)
Feb 02, 2016 171.96 174.46 170.65 171.89 173,073 -1.45(-0.84%)
Feb 01, 2016 171.08 176.16 168.78 173.34 225,002 +0.83(+0.48%)
Jan 29, 2016 168.32 173.00 166.11 172.51 291,984 +5.25(+3.14%)
Jan 28, 2016 160.83 173.77 160.83 167.26 767,679 +24.87(+17.47%)
Jan 27, 2016 146.80 146.80 141.54 142.39 251,028 -4.76(-3.23%)
Jan 26, 2016 146.89 150.29 145.61 147.15 167,072 +1.27(+0.87%)
Jan 25, 2016 149.21 150.65 145.00 145.88 115,209 -4.03(-2.69%)
Jan 22, 2016 153.25 153.60 148.84 149.91 146,205 -0.31(-0.21%)
Jan 21, 2016 150.12 154.08 149.28 150.22 82,178 +0.53(+0.35%)
Jan 20, 2016 144.32 152.17 141.01 149.69 184,037 +3.35(+2.29%)
Jan 19, 2016 151.21 151.25 143.23 146.34 170,399 -3.59(-2.39%)
Jan 15, 2016 149.93 149.93 149.93 0 -2.60(-1.70%)
Jan 14, 2016 150.72 154.88 146.90 152.53 123,199 +2.19(+1.46%)
Jan 13, 2016 155.96 156.77 148.22 150.34 148,682 -5.85(-3.75%)
Jan 12, 2016 153.78 157.04 152.10 156.19 181,450 +3.74(+2.45%)
Jan 11, 2016 149.82 154.24 148.46 152.45 196,492 +4.30(+2.90%)
Jan 08, 2016 160.57 161.74 141.06 148.15 789,196 -12.88(-8.00%)
Jan 07, 2016 166.42 168.38 160.42 161.03 162,924 -8.24(-4.87%)
Jan 06, 2016 169.97 173.80 166.84 169.27 90,061 -2.50(-1.46%)
Jan 05, 2016 171.13 173.58 169.17 171.77 87,341 +0.64(+0.37%)
Jan 04, 2016 176.17 177.98 169.01 171.13 141,519 -8.16(-4.55%)
Dec 31, 2015 179.29 179.29 179.29 0 +0.37(+0.21%)
Dec 30, 2015 180.24 181.80 178.86 178.92 58,701 -1.72(-0.95%)
Dec 29, 2015 177.31 180.88 177.31 180.64 61,144 +4.23(+2.40%)
Dec 28, 2015 176.61 177.86 175.36 176.41 45,516 -1.20(-0.68%)
Dec 24, 2015 177.61 177.61 177.61 0 +0.16(+0.09%)
Dec 23, 2015 177.96 177.96 176.35 177.45 59,383 +0.31(+0.18%)
Dec 22, 2015 177.99 177.99 175.12 177.14 126,741 -0.23(-0.13%)
Dec 21, 2015 177.34 177.74 174.54 177.37 164,394 +1.63(+0.93%)
Dec 18, 2015 172.52 176.96 171.14 175.74 244,134 +2.23(+1.29%)
Dec 17, 2015 177.22 180.34 172.68 173.51 201,622 -3.61(-2.04%)
Dec 16, 2015 179.70 180.12 174.32 177.12 109,585 -1.81(-1.01%)
Dec 15, 2015 176.53 181.22 175.81 178.93 113,439 +3.68(+2.10%)
Dec 14, 2015 173.92 176.10 171.81 175.25 148,725 +1.11(+0.64%)
Dec 11, 2015 171.37 176.00 170.84 174.14 238,128 +1.39(+0.80%)
Dec 10, 2015 173.09 174.09 170.54 172.75 222,987 +0.22(+0.13%)
Dec 09, 2015 174.52 176.71 171.17 172.53 78,278 -2.96(-1.69%)
Dec 08, 2015 171.91 177.07 171.02 175.49 79,049 +1.76(+1.01%)
Dec 07, 2015 176.00 177.41 172.29 173.73 64,935 -3.11(-1.76%)
Dec 04, 2015 173.79 178.20 173.79 176.84 47,814 +3.26(+1.88%)
Dec 03, 2015 176.40 179.00 171.82 173.58 86,297 -2.61(-1.48%)
Dec 02, 2015 177.69 178.38 175.17 176.19 88,188 -1.00(-0.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More