FinancialContent is the trusted provider of stock market information to the media industry.
MICROSTRATEGY-A (NQ: MSTR)
190.93 USD  +2.90 (+1.54%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2016 188.20 191.14 186.74 190.93 79,213 +2.90(+1.54%)
May 26, 2016 187.12 190.10 186.45 188.03 31,867 +0.94(+0.50%)
May 25, 2016 190.16 191.51 186.72 187.09 97,800 -2.30(-1.21%)
May 24, 2016 185.12 190.33 185.12 189.39 123,644 +5.87(+3.20%)
May 23, 2016 179.60 185.03 179.58 183.52 89,166 +4.24(+2.37%)
May 20, 2016 180.21 181.87 178.05 179.28 142,506 +0.44(+0.25%)
May 19, 2016 179.34 182.90 176.36 178.84 73,662 -1.42(-0.79%)
May 18, 2016 178.09 181.61 176.94 180.26 152,377 +1.26(+0.70%)
May 17, 2016 182.14 182.46 177.47 179.00 132,354 -3.49(-1.91%)
May 16, 2016 182.60 185.42 180.58 182.49 89,367 +0.34(+0.19%)
May 13, 2016 184.30 186.10 181.25 182.15 121,038 -2.30(-1.25%)
May 12, 2016 186.08 187.71 182.29 184.45 151,253 -0.74(-0.40%)
May 11, 2016 189.79 191.18 184.35 185.19 152,626 -5.31(-2.79%)
May 10, 2016 188.37 192.18 186.21 190.50 184,065 +2.34(+1.24%)
May 09, 2016 182.44 189.60 182.44 188.16 284,829 +5.59(+3.06%)
May 06, 2016 178.48 183.48 177.96 182.57 137,740 +2.74(+1.52%)
May 05, 2016 180.40 181.60 177.58 179.83 149,068 -0.24(-0.13%)
May 04, 2016 180.00 181.98 177.51 180.07 129,433 -0.27(-0.15%)
May 03, 2016 181.97 184.08 179.68 180.34 139,221 -3.76(-2.04%)
May 02, 2016 179.82 185.94 177.51 184.10 214,204 +4.78(+2.67%)
Apr 29, 2016 182.51 183.40 177.32 179.32 126,970 -3.25(-1.78%)
Apr 28, 2016 172.18 186.57 170.26 182.57 340,226 -7.40(-3.90%)
Apr 27, 2016 190.76 192.40 185.71 189.97 217,581 +0.14(+0.07%)
Apr 26, 2016 187.87 190.34 183.45 189.83 403,976 +4.33(+2.33%)
Apr 25, 2016 191.90 191.90 183.15 185.50 185,674 -6.30(-3.28%)
Apr 22, 2016 187.43 191.84 185.73 191.80 143,362 +3.54(+1.88%)
Apr 21, 2016 188.86 191.71 186.59 188.26 114,511 -0.02(-0.01%)
Apr 20, 2016 190.04 190.94 187.38 188.28 123,851 -1.07(-0.57%)
Apr 19, 2016 188.69 189.78 186.07 189.35 192,042 +1.10(+0.58%)
Apr 18, 2016 186.32 191.11 185.23 188.25 199,901 +2.08(+1.12%)
Apr 15, 2016 187.14 188.87 185.41 186.17 181,920 -1.78(-0.95%)
Apr 14, 2016 186.70 189.41 186.04 187.95 183,944 +0.88(+0.47%)
Apr 13, 2016 183.55 187.31 182.56 187.07 106,533 +4.42(+2.42%)
Apr 12, 2016 181.37 184.50 179.73 182.65 97,414 +1.93(+1.07%)
Apr 11, 2016 182.12 184.81 178.97 180.72 131,009 +1.92(+1.07%)
Apr 08, 2016 180.57 180.87 177.06 178.80 66,862 -0.30(-0.17%)
Apr 07, 2016 180.89 180.89 176.72 179.10 74,853 -3.24(-1.78%)
Apr 06, 2016 182.85 183.15 180.43 182.34 82,411 -0.76(-0.42%)
Apr 05, 2016 183.07 185.90 182.50 183.10 167,578 -1.61(-0.87%)
Apr 04, 2016 183.42 185.70 182.02 184.71 101,029 +1.96(+1.07%)
Apr 01, 2016 178.44 183.09 177.46 182.75 174,957 +3.03(+1.69%)
Mar 31, 2016 182.30 182.30 178.71 179.72 105,281 -1.15(-0.64%)
Mar 30, 2016 179.33 181.35 175.84 180.87 128,225 +3.08(+1.73%)
Mar 29, 2016 171.90 180.49 170.95 177.79 92,834 +5.77(+3.35%)
Mar 28, 2016 174.18 177.00 168.48 172.02 77,032 -0.80(-0.46%)
Mar 24, 2016 172.82 172.82 172.82 0 +3.34(+1.97%)
Mar 23, 2016 175.80 175.80 169.17 169.48 98,077 -6.29(-3.58%)
Mar 22, 2016 174.50 177.22 174.50 175.77 124,152 +0.22(+0.13%)
Mar 21, 2016 174.84 177.30 171.18 175.55 94,518 +0.43(+0.25%)
Mar 18, 2016 169.92 175.58 168.91 175.12 141,522 +6.14(+3.63%)
Mar 17, 2016 166.51 170.43 166.14 168.98 159,346 +1.60(+0.96%)
Mar 16, 2016 166.22 167.95 162.21 167.38 114,508 +1.57(+0.95%)
Mar 15, 2016 168.04 168.59 165.10 165.81 168,305 -2.23(-1.33%)
Mar 14, 2016 169.59 171.30 167.92 168.04 56,941 -2.55(-1.49%)
Mar 11, 2016 168.34 171.11 166.48 170.59 73,064 +3.47(+2.08%)
Mar 10, 2016 169.26 170.93 164.30 167.12 91,276 -1.12(-0.67%)
Mar 09, 2016 168.19 168.94 166.59 168.24 119,183 +0.59(+0.35%)
Mar 08, 2016 167.06 169.59 165.86 167.65 111,176 -1.10(-0.65%)
Mar 07, 2016 167.98 169.14 159.37 168.75 173,472 -0.23(-0.14%)
Mar 04, 2016 170.78 170.78 168.10 168.98 92,666 -1.80(-1.05%)
Mar 03, 2016 168.20 171.43 166.03 170.78 150,437 +2.54(+1.51%)
Mar 02, 2016 171.51 171.51 166.69 168.24 113,624 -4.15(-2.41%)
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