FinancialContent is the trusted provider of stock market information to the media industry.
MicroStrategy, Inc. (NQ: MSTR)
139.19 USD  -0.71 (-0.51%)
Streaming Delayed Price  /  Updated: 9:45 AM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 138.85 140.59 138.67 139.90 37,327 +1.84(+1.33%)
Jul 21, 2014 138.76 138.76 136.17 138.06 33,407 -1.49(-1.07%)
Jul 18, 2014 138.92 140.70 138.92 139.55 39,204 +0.19(+0.14%)
Jul 17, 2014 138.42 140.17 138.42 139.36 43,659 +0.09(+0.06%)
Jul 16, 2014 140.77 140.85 138.36 139.27 40,065 -0.63(-0.45%)
Jul 15, 2014 142.62 144.52 139.25 139.90 60,775 -2.24(-1.58%)
Jul 14, 2014 141.89 143.68 140.05 142.14 47,473 +1.59(+1.13%)
Jul 11, 2014 136.92 141.18 136.92 140.55 63,443 +3.95(+2.89%)
Jul 10, 2014 136.13 138.85 135.65 136.60 34,715 -2.28(-1.64%)
Jul 09, 2014 138.91 140.80 138.19 138.88 46,437 -0.07(-0.05%)
Jul 08, 2014 139.00 139.39 136.76 138.95 117,223 -0.85(-0.61%)
Jul 07, 2014 143.48 143.48 139.15 139.80 55,615 -3.80(-2.65%)
Jul 03, 2014 143.60 143.60 143.60 0 +1.36(+0.96%)
Jul 02, 2014 142.38 143.27 141.82 142.24 40,025 -0.15(-0.11%)
Jul 01, 2014 140.79 144.35 140.68 142.39 169,136 +1.77(+1.26%)
Jun 30, 2014 140.53 141.07 139.11 140.62 50,296 -0.13(-0.09%)
Jun 27, 2014 138.48 141.10 137.75 140.75 86,979 +1.31(+0.94%)
Jun 26, 2014 139.78 140.80 139.04 139.44 35,831 -0.49(-0.35%)
Jun 25, 2014 139.53 141.49 138.60 139.93 111,447 +0.06(+0.04%)
Jun 24, 2014 143.44 144.46 139.69 139.87 127,343 -4.21(-2.92%)
Jun 23, 2014 144.20 144.85 143.36 144.08 57,424 -0.52(-0.36%)
Jun 20, 2014 143.98 144.99 142.67 144.60 103,813 +0.62(+0.43%)
Jun 19, 2014 143.91 144.47 141.00 143.98 115,352 +0.78(+0.54%)
Jun 18, 2014 143.97 143.97 141.47 143.20 43,055 -0.23(-0.16%)
Jun 17, 2014 144.16 144.91 141.30 143.43 137,359 -0.79(-0.55%)
Jun 16, 2014 143.84 144.92 141.70 144.22 57,019 +0.94(+0.66%)
Jun 13, 2014 143.30 143.85 140.47 143.28 51,527 +0.54(+0.38%)
Jun 12, 2014 141.28 144.15 140.00 142.74 71,833 +1.46(+1.03%)
Jun 11, 2014 140.91 141.71 139.24 141.28 102,164 -0.81(-0.57%)
Jun 10, 2014 141.87 142.47 139.34 142.09 91,417 -0.95(-0.66%)
Jun 06, 2014 142.87 143.46 140.51 143.04 115,637 +0.84(+0.59%)
Jun 05, 2014 140.39 142.64 139.14 142.20 95,664 +2.00(+1.43%)
Jun 04, 2014 140.48 141.57 138.90 140.20 69,213 -1.64(-1.16%)
Jun 03, 2014 139.10 144.15 138.22 141.84 77,628 +1.77(+1.26%)
Jun 02, 2014 141.13 141.58 137.60 140.07 76,595 -1.05(-0.74%)
May 30, 2014 143.06 143.23 138.58 141.12 52,318 -1.43(-1.00%)
May 29, 2014 142.48 143.22 141.30 142.55 46,982 +0.57(+0.40%)
May 28, 2014 144.73 145.87 141.06 141.98 108,805 -2.83(-1.95%)
May 27, 2014 143.77 146.13 141.92 144.81 115,595 +2.19(+1.54%)
May 23, 2014 142.62 142.62 142.62 0 +1.59(+1.13%)
May 22, 2014 140.60 142.79 138.73 141.03 39,210 +0.30(+0.21%)
May 21, 2014 139.23 141.55 137.21 140.73 136,707 +2.84(+2.06%)
May 20, 2014 138.20 139.98 136.09 137.89 127,346 -0.99(-0.71%)
May 19, 2014 131.71 139.09 131.66 138.88 202,671 +7.24(+5.50%)
May 16, 2014 130.15 131.63 127.22 131.63 230,922 +2.36(+1.83%)
May 15, 2014 121.51 130.50 121.51 129.27 215,497 +7.23(+5.92%)
May 14, 2014 124.15 126.72 121.57 122.04 107,204 -1.91(-1.54%)
May 13, 2014 125.16 126.12 123.04 123.95 123,875 -1.34(-1.07%)
May 12, 2014 121.87 126.11 121.05 125.29 123,367 +3.87(+3.19%)
May 09, 2014 116.02 122.00 115.23 121.42 122,385 +5.24(+4.51%)
May 08, 2014 117.44 119.59 115.71 116.18 60,397 -1.38(-1.17%)
May 07, 2014 118.21 119.44 116.00 117.56 134,267 -0.30(-0.25%)
May 06, 2014 116.95 118.99 115.87 117.86 103,935 +0.01(+0.01%)
May 05, 2014 118.45 119.57 117.09 117.85 57,174 -1.17(-0.98%)
May 02, 2014 120.90 121.34 118.23 119.02 64,472 -1.86(-1.54%)
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