FinancialContent is the trusted provider of stock market information to the media industry.
MICROSTRATEGY-A (NQ: MSTR)
186.41 USD  -0.54 (-0.29%)
Official Closing Price  /  Updated: 5:20 PM EDT, Mar 23, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 22, 2017 187.70 188.90 183.62 186.95 100,714 -1.04(-0.55%)
Mar 21, 2017 193.80 193.80 187.23 187.99 90,799 -4.43(-2.30%)
Mar 20, 2017 191.61 194.01 189.10 192.42 68,510 +0.56(+0.29%)
Mar 17, 2017 190.54 193.00 190.32 191.86 101,792 +0.81(+0.42%)
Mar 16, 2017 190.45 192.04 188.32 191.05 55,114 +1.03(+0.54%)
Mar 15, 2017 189.29 190.50 187.50 190.02 35,849 +1.40(+0.74%)
Mar 14, 2017 187.81 188.80 186.28 188.62 26,969 -0.23(-0.12%)
Mar 13, 2017 186.10 189.68 186.10 188.85 54,404 +1.88(+1.01%)
Mar 10, 2017 185.58 189.98 185.43 186.97 52,125 -0.65(-0.35%)
Mar 09, 2017 189.91 190.80 185.91 187.62 40,006 -1.54(-0.81%)
Mar 08, 2017 188.29 191.91 186.86 189.16 65,946 +1.59(+0.85%)
Mar 07, 2017 187.72 190.65 185.92 187.57 73,150 -0.38(-0.20%)
Mar 06, 2017 189.00 189.92 186.83 187.95 54,573 -2.05(-1.08%)
Mar 03, 2017 190.94 191.09 187.10 190.00 49,254 -0.23(-0.12%)
Mar 02, 2017 193.98 193.98 188.54 190.23 52,046 -3.55(-1.83%)
Mar 01, 2017 194.07 194.61 191.49 193.78 53,728 +1.90(+0.99%)
Feb 28, 2017 193.43 194.99 191.02 191.88 61,255 -2.54(-1.31%)
Feb 27, 2017 193.53 195.70 191.71 194.42 43,418 +0.09(+0.05%)
Feb 24, 2017 192.42 194.48 192.32 194.33 37,488 +1.03(+0.53%)
Feb 23, 2017 194.99 196.18 191.53 193.30 78,648 -1.30(-0.67%)
Feb 22, 2017 195.67 197.01 192.67 194.60 57,557 -1.20(-0.61%)
Feb 21, 2017 193.08 197.22 191.52 195.80 84,646 +2.93(+1.52%)
Feb 17, 2017 192.87 192.87 192.87 0 +0.19(+0.10%)
Feb 16, 2017 192.18 193.55 190.48 192.68 48,947 -1.47(-0.76%)
Feb 15, 2017 192.74 195.25 187.88 194.15 35,389 +1.16(+0.60%)
Feb 14, 2017 190.56 193.96 189.54 192.99 86,390 +1.65(+0.86%)
Feb 13, 2017 190.55 191.80 188.49 191.34 46,759 +1.99(+1.05%)
Feb 10, 2017 190.92 190.92 188.12 189.35 37,159 -0.66(-0.35%)
Feb 09, 2017 186.18 190.50 186.18 190.01 52,449 +2.52(+1.34%)
Feb 08, 2017 188.21 189.71 185.60 187.49 47,677 -0.50(-0.27%)
Feb 07, 2017 190.68 191.00 187.31 187.99 51,814 -2.31(-1.21%)
Feb 06, 2017 194.31 194.63 189.87 190.30 63,331 -5.18(-2.65%)
Feb 03, 2017 192.67 196.30 192.67 195.48 84,639 +3.98(+2.08%)
Feb 02, 2017 196.91 197.58 190.02 191.50 141,419 -5.01(-2.55%)
Feb 01, 2017 198.23 199.03 191.51 196.51 167,815 -4.79(-2.38%)
Jan 31, 2017 198.70 202.49 196.41 201.30 111,863 +1.84(+0.92%)
Jan 30, 2017 198.58 200.00 196.67 199.46 79,050 -0.12(-0.06%)
Jan 27, 2017 200.71 202.88 199.19 199.58 69,299 -1.72(-0.85%)
Jan 26, 2017 203.52 203.52 199.24 201.30 48,355 -2.00(-0.98%)
Jan 25, 2017 202.58 204.89 201.41 203.30 84,839 +0.34(+0.17%)
Jan 24, 2017 202.07 205.96 199.00 202.96 102,494 -2.14(-1.04%)
Jan 23, 2017 201.92 205.92 200.80 205.10 65,461 +3.55(+1.76%)
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%)
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