FinancialContent is the trusted provider of stock market information to the media industry.
MICROSTRATEGY-A (NQ: MSTR)
131.15 USD  UNCHANGED
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 22, 2018 133.14 133.14 130.98 131.15 239,180 -1.31(-0.99%)
Jun 21, 2018 135.15 135.50 129.36 132.46 44,892 -2.54(-1.88%)
Jun 20, 2018 135.51 136.99 134.62 135.00 57,892 -0.50(-0.37%)
Jun 19, 2018 134.89 136.03 133.43 135.50 61,724 -0.28(-0.21%)
Jun 18, 2018 134.28 136.47 133.51 135.78 70,551 +1.04(+0.77%)
Jun 15, 2018 135.29 133.16 134.74 100,551 +1.58(+1.19%)
Jun 14, 2018 132.42 133.46 131.59 133.16 49,689 +0.44(+0.33%)
Jun 13, 2018 132.51 133.84 131.26 132.72 73,567 +0.20(+0.15%)
Jun 12, 2018 131.37 132.72 130.04 132.52 35,197 +1.43(+1.09%)
Jun 11, 2018 130.15 131.41 129.07 131.09 40,826 +1.13(+0.87%)
Jun 08, 2018 129.87 131.75 129.76 129.96 34,979 +0.06(+0.05%)
Jun 07, 2018 131.41 131.81 129.25 129.90 54,892 -1.88(-1.43%)
Jun 06, 2018 131.86 133.66 131.21 131.78 55,080 +0.47(+0.36%)
Jun 05, 2018 131.46 132.86 130.82 131.31 49,355 +0.19(+0.14%)
Jun 04, 2018 131.08 131.54 129.28 131.12 59,544 +0.70(+0.54%)
Jun 01, 2018 130.05 131.20 128.98 130.42 70,374 +0.85(+0.66%)
May 31, 2018 132.24 135.29 129.12 129.57 76,504 -2.67(-2.02%)
May 30, 2018 129.81 133.86 129.81 132.24 68,037 +2.97(+2.30%)
May 29, 2018 130.32 131.36 129.00 129.27 64,756 -1.45(-1.11%)
May 25, 2018 130.72 130.72 130.72 0 -0.23(-0.18%)
May 24, 2018 130.13 131.13 128.72 130.95 85,200 +0.85(+0.65%)
May 23, 2018 129.26 130.59 128.74 130.10 55,221 +0.35(+0.27%)
May 22, 2018 130.54 131.32 128.45 129.75 72,814 -0.43(-0.33%)
May 21, 2018 130.88 131.92 129.01 130.18 87,941 -0.62(-0.47%)
May 18, 2018 129.89 131.50 129.75 130.80 94,221 +1.32(+1.02%)
May 17, 2018 128.58 129.76 128.27 129.48 80,010 +0.67(+0.52%)
May 16, 2018 127.28 129.66 127.28 128.81 75,353 +1.35(+1.06%)
May 15, 2018 126.49 129.03 126.49 127.46 117,749 +0.33(+0.26%)
May 14, 2018 129.58 129.58 126.61 127.13 68,640 -2.15(-1.66%)
May 11, 2018 130.46 130.73 128.75 129.28 52,201 -0.90(-0.69%)
May 10, 2018 131.11 132.35 129.44 130.18 76,570 -0.42(-0.32%)
May 09, 2018 131.23 131.49 129.42 130.60 30,983 -0.44(-0.34%)
May 08, 2018 130.00 131.46 128.62 131.04 83,668 +1.11(+0.85%)
May 07, 2018 130.41 131.68 129.37 129.93 46,625 -0.27(-0.21%)
May 04, 2018 128.70 130.93 128.70 130.20 70,565 +1.08(+0.84%)
May 03, 2018 130.07 132.80 126.96 129.12 73,454 -1.19(-0.91%)
May 02, 2018 130.84 134.09 128.58 130.31 92,153 -0.51(-0.39%)
May 01, 2018 127.28 131.24 126.20 130.82 134,541 +3.36(+2.64%)
Apr 30, 2018 126.77 130.45 125.84 127.46 126,740 +0.77(+0.61%)
Apr 27, 2018 125.00 129.81 123.62 126.69 138,090 -5.60(-4.23%)
Apr 26, 2018 132.02 134.07 130.02 132.29 39,882 +0.71(+0.54%)
Apr 25, 2018 130.66 132.30 129.00 131.58 53,676 +1.24(+0.95%)
Apr 24, 2018 132.14 132.82 128.73 130.34 87,993 -1.18(-0.90%)
Apr 23, 2018 132.38 133.44 130.33 131.52 29,669 -0.03(-0.02%)
Apr 20, 2018 133.68 133.68 130.88 131.55 42,388 -2.69(-2.00%)
Apr 19, 2018 134.54 135.65 133.04 134.24 38,442 -0.58(-0.43%)
Apr 18, 2018 134.71 136.24 133.86 134.82 51,356 +0.19(+0.14%)
Apr 17, 2018 132.70 135.10 132.70 134.63 147,947 +2.27(+1.72%)
Apr 16, 2018 130.74 132.90 127.98 132.36 85,232 +2.18(+1.67%)
Apr 13, 2018 130.18 130.90 127.75 130.18 108,953 +0.66(+0.51%)
Apr 12, 2018 129.14 130.83 127.34 129.52 111,985 +0.82(+0.64%)
Apr 11, 2018 129.85 129.99 127.00 128.70 86,061 +1.19(+0.93%)
Apr 10, 2018 126.71 128.71 125.34 127.51 104,519 +2.07(+1.65%)
Apr 09, 2018 126.57 127.94 125.32 125.44 62,662 -0.43(-0.34%)
Apr 06, 2018 126.95 128.13 124.60 125.87 76,318 -1.71(-1.34%)
Apr 05, 2018 127.70 128.64 126.74 127.58 110,900 +0.78(+0.62%)
Apr 04, 2018 124.00 127.24 123.00 126.80 133,409 -0.02(-0.02%)
Apr 03, 2018 126.26 128.96 125.43 126.82 59,905 +1.28(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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