FinancialContent is the trusted provider of stock market information to the media industry.
MICROSTRATEGY-A (NQ: MSTR)
201.55 USD  +2.55 (+1.28%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 20, 2017 198.75 202.82 197.87 201.55 102,400 +2.55(+1.28%)
Jan 19, 2017 202.00 202.00 198.74 199.00 78,660 -3.51(-1.73%)
Jan 18, 2017 201.41 204.09 200.42 202.51 56,822 +1.59(+0.79%)
Jan 17, 2017 202.49 202.49 200.08 200.92 49,297 -2.88(-1.41%)
Jan 13, 2017 203.80 203.80 203.80 0 +3.33(+1.66%)
Jan 12, 2017 200.06 201.15 197.62 200.47 58,820 -0.53(-0.26%)
Jan 11, 2017 197.54 202.44 197.54 201.00 92,290 +0.22(+0.11%)
Jan 10, 2017 199.67 200.96 197.91 200.78 66,970 +2.15(+1.08%)
Jan 09, 2017 199.69 200.89 196.67 198.63 73,445 -0.54(-0.27%)
Jan 06, 2017 200.24 201.86 198.79 199.17 75,075 -0.44(-0.22%)
Jan 05, 2017 197.66 202.74 197.66 199.61 109,322 +1.67(+0.84%)
Jan 04, 2017 197.65 198.65 197.04 197.94 120,832 +0.10(+0.05%)
Jan 03, 2017 198.55 200.35 197.02 197.84 107,715 +0.44(+0.22%)
Dec 30, 2016 197.40 197.40 197.40 0 -1.10(-0.55%)
Dec 29, 2016 201.01 201.01 196.99 198.50 44,374 +0.90(+0.46%)
Dec 28, 2016 200.20 203.19 196.36 197.60 69,309 -3.88(-1.93%)
Dec 27, 2016 200.65 206.98 200.06 201.48 74,795 +0.26(+0.13%)
Dec 23, 2016 201.22 201.22 201.22 0 +5.04(+2.57%)
Dec 22, 2016 200.81 200.81 195.36 196.18 81,101 -4.13(-2.06%)
Dec 21, 2016 207.28 207.28 198.69 200.31 88,878 -3.58(-1.76%)
Dec 20, 2016 203.46 206.02 200.33 203.89 138,164 +0.71(+0.35%)
Dec 19, 2016 200.80 203.57 199.12 203.18 74,649 +2.78(+1.39%)
Dec 16, 2016 202.55 204.55 199.89 200.40 106,079 -1.15(-0.57%)
Dec 15, 2016 199.30 203.97 197.03 201.55 95,146 +1.96(+0.98%)
Dec 14, 2016 204.69 205.60 198.08 199.59 110,706 -4.85(-2.37%)
Dec 13, 2016 203.26 205.07 200.99 204.44 93,273 +2.57(+1.27%)
Dec 12, 2016 200.72 203.74 196.24 201.87 93,123 +0.90(+0.45%)
Dec 09, 2016 201.48 202.07 198.51 200.97 107,577 -0.01(-0.00%)
Dec 08, 2016 198.00 205.13 198.00 200.98 109,111 +2.53(+1.27%)
Dec 07, 2016 197.70 199.45 195.83 198.45 57,686 -0.12(-0.06%)
Dec 06, 2016 196.01 198.74 194.65 198.57 99,620 +2.81(+1.44%)
Dec 05, 2016 192.78 195.96 192.56 195.76 77,314 +3.82(+1.99%)
Dec 02, 2016 191.25 192.86 188.09 191.94 62,450 +0.34(+0.18%)
Dec 01, 2016 194.08 196.64 190.78 191.60 122,147 -2.43(-1.25%)
Nov 30, 2016 194.85 195.43 192.02 194.03 124,153 -1.20(-0.61%)
Nov 29, 2016 195.66 196.99 185.02 195.23 64,286 +0.20(+0.10%)
Nov 28, 2016 197.27 199.27 193.39 195.03 93,182 -2.82(-1.43%)
Nov 25, 2016 199.16 199.70 197.33 197.85 39,480 -0.36(-0.18%)
Nov 23, 2016 198.21 198.21 198.21 0 -0.36(-0.18%)
Nov 22, 2016 197.28 198.90 195.39 198.57 72,632 +1.64(+0.83%)
Nov 21, 2016 196.00 198.46 195.65 196.93 71,677 +0.25(+0.13%)
Nov 18, 2016 198.41 199.14 194.90 196.68 97,385 -0.79(-0.40%)
Nov 17, 2016 196.83 197.73 194.57 197.47 63,906 +0.99(+0.50%)
Nov 16, 2016 193.58 196.83 192.02 196.48 89,308 +3.38(+1.75%)
Nov 15, 2016 192.07 194.90 190.75 193.10 82,684 +0.99(+0.52%)
Nov 14, 2016 198.79 198.79 190.83 192.11 172,891 -4.64(-2.36%)
Nov 11, 2016 193.20 198.00 192.57 196.75 166,116 +3.59(+1.86%)
Nov 10, 2016 193.90 198.12 191.25 193.16 337,219 +1.28(+0.67%)
Nov 09, 2016 187.81 193.76 186.44 191.88 260,452 +1.88(+0.99%)
Nov 08, 2016 192.49 194.02 189.10 190.00 282,055 -2.31(-1.20%)
Nov 07, 2016 192.98 195.38 190.99 192.31 320,752 +2.15(+1.13%)
Nov 04, 2016 188.62 192.34 186.54 190.16 161,030 +1.20(+0.64%)
Nov 03, 2016 193.08 193.21 188.44 188.96 104,622 -2.91(-1.52%)
Nov 02, 2016 194.04 196.52 190.41 191.87 177,342 -3.17(-1.63%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
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