FinancialContent is the trusted provider of stock market information to the media industry.
MICROSTRATEGY-A (NQ: MSTR)
137.00 USD  +1.44 (+1.06%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2017 136.80 138.55 135.72 137.00 115,028 +1.44(+1.06%)
Oct 19, 2017 135.74 136.61 134.80 135.56 70,713 -0.44(-0.32%)
Oct 18, 2017 135.88 137.10 135.43 136.00 66,565 +0.11(+0.08%)
Oct 17, 2017 136.00 137.44 135.18 135.89 103,620 +0.06(+0.04%)
Oct 16, 2017 134.99 135.90 134.99 135.83 98,953 +0.83(+0.61%)
Oct 13, 2017 134.06 136.01 133.60 135.00 191,411 +1.43(+1.07%)
Oct 12, 2017 132.12 134.07 131.95 133.57 80,145 +1.44(+1.09%)
Oct 11, 2017 132.23 132.90 131.33 132.13 65,152 -0.22(-0.17%)
Oct 10, 2017 132.23 132.82 131.93 132.35 69,368 +0.23(+0.17%)
Oct 09, 2017 131.85 132.74 130.74 132.12 74,830 +0.76(+0.58%)
Oct 06, 2017 131.11 131.95 129.06 131.36 103,375 +0.20(+0.15%)
Oct 05, 2017 130.98 131.50 129.16 131.16 74,113 +0.17(+0.13%)
Oct 04, 2017 129.97 131.28 129.30 130.99 113,886 +1.72(+1.33%)
Oct 03, 2017 129.06 129.97 128.17 129.27 57,293 +0.21(+0.16%)
Oct 02, 2017 128.00 129.86 128.00 129.06 69,869 +1.35(+1.06%)
Sep 29, 2017 128.00 128.51 126.85 127.71 50,581 -0.01(-0.01%)
Sep 28, 2017 127.27 128.11 126.91 127.72 68,716 +0.39(+0.31%)
Sep 27, 2017 124.91 128.00 124.82 127.33 93,759 +2.79(+2.24%)
Sep 26, 2017 124.44 125.12 124.07 124.54 88,074 +0.58(+0.47%)
Sep 25, 2017 124.79 125.00 122.90 123.96 51,024 -0.80(-0.64%)
Sep 22, 2017 123.93 125.55 123.93 124.76 58,373 +0.25(+0.20%)
Sep 21, 2017 124.66 126.25 123.15 124.51 67,337 -0.79(-0.63%)
Sep 20, 2017 125.77 126.14 124.50 125.30 72,654 -0.55(-0.44%)
Sep 19, 2017 126.49 126.96 125.01 125.85 88,281 -0.10(-0.08%)
Sep 18, 2017 126.71 127.33 125.26 125.95 175,789 -0.86(-0.68%)
Sep 15, 2017 129.39 131.25 126.01 126.81 150,756 -3.29(-2.53%)
Sep 14, 2017 132.05 132.18 129.70 130.10 87,494 -2.11(-1.60%)
Sep 13, 2017 133.46 128.56 132.21 134,131 +3.69(+2.87%)
Sep 12, 2017 128.19 129.42 128.18 128.52 269,416 +0.32(+0.25%)
Sep 11, 2017 128.92 129.26 127.97 128.20 138,824 -0.05(-0.04%)
Sep 08, 2017 128.15 128.93 127.13 128.25 143,864 -0.11(-0.09%)
Sep 07, 2017 128.87 130.40 127.90 128.36 94,437 +0.17(+0.13%)
Sep 06, 2017 128.17 129.07 127.75 128.19 156,572 -0.12(-0.09%)
Sep 05, 2017 128.16 128.88 127.08 128.31 115,516 -0.19(-0.15%)
Sep 01, 2017 128.94 129.10 127.57 128.50 97,143 -0.50(-0.39%)
Aug 31, 2017 126.25 130.12 125.88 129.00 130,225 +3.27(+2.60%)
Aug 30, 2017 126.95 127.10 125.06 125.73 142,608 -0.97(-0.77%)
Aug 29, 2017 125.38 128.48 125.33 126.70 159,089 +0.39(+0.31%)
Aug 28, 2017 125.78 126.42 125.30 126.31 100,168 +0.55(+0.44%)
Aug 25, 2017 126.43 126.63 125.17 125.76 40,881 +0.12(+0.10%)
Aug 24, 2017 126.11 126.79 125.35 125.64 44,067 +0.00(+0.00%)
Aug 23, 2017 125.84 126.59 125.00 125.64 58,686 -0.50(-0.40%)
Aug 22, 2017 125.72 128.16 125.66 126.14 134,689 +0.93(+0.74%)
Aug 21, 2017 125.60 126.21 123.36 125.21 153,703 -0.72(-0.57%)
Aug 18, 2017 126.94 127.49 125.15 125.93 183,883 -1.53(-1.20%)
Aug 17, 2017 128.13 129.26 126.79 127.46 123,516 -1.26(-0.98%)
Aug 16, 2017 128.89 129.54 127.23 128.72 125,359 +0.03(+0.02%)
Aug 15, 2017 128.73 129.86 127.25 128.69 194,300 -0.23(-0.18%)
Aug 14, 2017 129.05 132.49 128.52 128.92 343,905 -0.09(-0.07%)
Aug 11, 2017 128.14 129.89 126.07 129.01 157,806 +1.27(+0.99%)
Aug 10, 2017 129.89 130.60 127.10 127.74 135,823 -2.86(-2.19%)
Aug 09, 2017 130.92 132.92 128.77 130.60 115,129 -0.89(-0.68%)
Aug 08, 2017 131.98 132.42 130.67 131.49 124,983 -0.64(-0.48%)
Aug 07, 2017 135.56 135.63 131.51 132.13 154,016 -3.60(-2.65%)
Aug 04, 2017 135.89 132.98 135.73 158,030 +2.17(+1.62%)
Aug 03, 2017 135.92 135.92 132.26 133.56 134,656 -2.37(-1.74%)
Aug 02, 2017 136.29 137.32 133.81 135.93 164,570 -0.35(-0.26%)
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