FinancialContent is the trusted provider of stock market information to the media industry.
MICROSTRATEGY-A (NQ: MSTR)
134.24 USD  -0.58 (-0.43%)
Official Closing Price  /  Updated: 8:00 PM EDT, Apr 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 127.70 128.64 126.74 127.58 101,575 +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%)
Apr 02, 2018 128.71 132.41 124.79 125.54 115,291 -3.45(-2.67%)
Mar 29, 2018 128.99 128.99 128.99 0 +1.29(+1.01%)
Mar 28, 2018 128.22 129.11 125.94 127.70 89,467 -0.72(-0.56%)
Mar 27, 2018 131.25 133.15 126.76 128.42 91,701 -2.28(-1.74%)
Mar 26, 2018 130.83 131.22 128.48 130.70 64,409 +0.93(+0.72%)
Mar 23, 2018 129.49 130.77 127.75 129.77 141,557 -1.09(-0.83%)
Mar 22, 2018 129.73 132.72 128.36 130.86 143,965 +0.13(+0.10%)
Mar 21, 2018 131.59 132.73 128.25 130.73 37,515 +0.02(+0.02%)
Mar 20, 2018 130.94 131.99 129.75 130.71 56,551 -0.14(-0.11%)
Mar 19, 2018 131.54 131.54 128.22 130.85 56,494 -0.91(-0.69%)
Mar 16, 2018 132.80 133.07 131.03 131.76 123,044 -1.61(-1.21%)
Mar 15, 2018 133.60 136.36 131.85 133.37 97,289 -0.06(-0.04%)
Mar 14, 2018 135.29 135.29 133.25 133.43 47,538 -1.61(-1.19%)
Mar 13, 2018 136.70 136.70 134.14 135.04 112,027 -1.03(-0.76%)
Mar 12, 2018 136.58 136.58 133.60 136.07 80,065 -0.20(-0.15%)
Mar 09, 2018 135.34 136.93 133.66 136.27 108,222 +2.06(+1.53%)
Mar 08, 2018 135.00 135.00 131.55 134.21 63,996 +0.96(+0.72%)
Mar 07, 2018 134.12 133.25 102,088 +0.05(+0.04%)
Mar 06, 2018 134.73 135.58 132.10 133.20 115,050 -0.94(-0.70%)
Mar 05, 2018 124.84 134.65 124.84 134.14 203,427 +8.71(+6.94%)
Mar 02, 2018 122.97 126.69 122.52 125.43 191,157 +1.56(+1.26%)
Mar 01, 2018 127.97 129.66 122.16 123.87 222,183 -4.11(-3.21%)
Feb 28, 2018 135.71 136.84 127.80 127.98 178,561 -7.18(-5.31%)
Feb 27, 2018 137.72 138.55 134.56 135.16 86,176 -2.53(-1.84%)
Feb 26, 2018 138.19 138.54 136.82 137.69 61,516 -0.29(-0.21%)
Feb 23, 2018 137.64 138.45 136.62 137.98 40,438 +0.61(+0.44%)
Feb 22, 2018 137.30 138.00 136.05 137.37 64,687 +0.60(+0.44%)
Feb 21, 2018 138.26 139.71 136.35 136.77 83,830 -1.22(-0.88%)
Feb 20, 2018 137.24 138.86 136.69 137.99 52,207 +0.44(+0.32%)
Feb 16, 2018 137.55 137.55 137.55 0 -0.30(-0.22%)
Feb 15, 2018 136.59 139.14 135.44 137.85 83,453 +2.02(+1.49%)
Feb 14, 2018 136.00 132.81 135.83 147,683 +1.32(+0.98%)
Feb 13, 2018 132.39 134.99 132.01 134.51 59,109 +1.64(+1.23%)
Feb 12, 2018 131.19 133.14 129.42 132.87 171,640 +2.25(+1.72%)
Feb 09, 2018 132.53 132.95 128.52 130.62 94,157 -0.91(-0.69%)
Feb 08, 2018 133.51 134.40 131.42 131.53 120,766 -1.99(-1.49%)
Feb 07, 2018 132.92 132.92 132.92 133.52 66,804 +0.52(+0.39%)
Feb 06, 2018 129.47 134.31 128.50 133.00 79,804 -0.59(-0.44%)
Feb 05, 2018 135.00 135.06 131.61 133.59 39,444 -2.18(-1.61%)
Feb 02, 2018 138.41 138.41 135.31 135.77 65,294 -3.37(-2.42%)
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