FinancialContent is the trusted provider of stock market information to the media industry.
MicroStrategy, Inc. (NQ: MSTR)
176.37 USD  +1.28 (+0.73%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 177.21 177.21 174.75 175.09 20,917 -1.54(-0.87%)
Apr 23, 2015 175.72 178.08 172.50 176.63 78,321 +0.31(+0.18%)
Apr 22, 2015 175.29 177.13 173.02 176.32 49,278 +0.93(+0.53%)
Apr 21, 2015 172.87 176.56 170.68 175.39 117,984 +4.17(+2.44%)
Apr 20, 2015 172.03 173.72 170.00 171.22 89,302 +0.57(+0.33%)
Apr 17, 2015 171.47 171.97 166.33 170.65 76,626 -2.70(-1.56%)
Apr 16, 2015 173.25 173.83 171.10 173.35 38,597 -0.04(-0.02%)
Apr 15, 2015 173.05 175.25 171.37 173.39 52,712 +2.27(+1.33%)
Apr 14, 2015 172.00 173.01 169.19 171.12 49,017 -0.84(-0.49%)
Apr 13, 2015 175.57 177.03 171.11 171.96 72,405 -4.03(-2.29%)
Apr 10, 2015 174.51 176.90 173.76 175.99 36,631 +2.00(+1.15%)
Apr 09, 2015 171.38 174.42 169.40 173.99 78,448 +1.93(+1.12%)
Apr 08, 2015 170.20 172.96 169.71 172.07 56,502 +1.79(+1.05%)
Apr 07, 2015 170.65 173.62 169.60 170.28 44,893 +0.26(+0.15%)
Apr 06, 2015 168.91 171.73 168.83 170.02 68,400 +0.50(+0.29%)
Apr 02, 2015 169.52 169.52 169.52 0 +0.36(+0.21%)
Apr 01, 2015 168.72 169.99 165.91 169.16 103,327 -0.03(-0.02%)
Mar 31, 2015 169.30 171.33 167.86 169.19 96,321 -1.72(-1.01%)
Mar 30, 2015 171.68 171.68 169.75 170.91 55,939 +0.78(+0.46%)
Mar 27, 2015 169.54 170.45 168.00 170.13 40,793 +0.59(+0.35%)
Mar 26, 2015 166.18 171.01 162.72 169.54 53,797 +2.58(+1.55%)
Mar 25, 2015 173.04 173.04 165.61 166.96 124,196 -5.54(-3.21%)
Mar 24, 2015 174.96 174.96 170.41 172.50 45,881 -1.85(-1.06%)
Mar 23, 2015 174.87 177.54 173.46 174.35 84,502 -0.41(-0.23%)
Mar 20, 2015 175.16 176.48 173.51 174.76 147,222 +0.98(+0.56%)
Mar 19, 2015 173.00 175.05 170.97 173.78 112,297 +0.54(+0.31%)
Mar 18, 2015 170.53 174.00 168.32 173.24 114,581 +3.28(+1.93%)
Mar 17, 2015 168.26 171.99 168.03 169.96 159,756 +1.55(+0.92%)
Mar 16, 2015 164.86 170.87 163.24 168.41 130,745 +4.15(+2.53%)
Mar 13, 2015 163.27 165.02 161.23 164.26 139,110 +1.23(+0.75%)
Mar 12, 2015 160.54 163.03 160.54 163.03 96,299 +2.82(+1.76%)
Mar 11, 2015 161.95 162.99 159.10 160.21 96,423 -0.83(-0.52%)
Mar 10, 2015 162.60 162.84 160.00 161.04 70,152 -3.82(-2.32%)
Mar 09, 2015 162.00 165.51 161.18 164.86 68,727 +3.14(+1.94%)
Mar 06, 2015 168.00 169.99 159.75 161.72 281,125 -8.58(-5.04%)
Mar 05, 2015 174.76 175.49 169.48 170.30 128,350 -4.38(-2.51%)
Mar 04, 2015 179.19 174.59 174.68 76,733 -4.51(-2.52%)
Mar 03, 2015 179.19 124,020 -0.40(-0.22%)
Mar 02, 2015 178.60 180.43 176.21 179.59 84,247 +1.25(+0.70%)
Feb 27, 2015 180.01 180.50 177.18 178.34 45,981 -1.17(-0.65%)
Feb 26, 2015 181.73 178.08 179.51 33,986 +0.21(+0.12%)
Feb 25, 2015 177.79 180.73 177.41 179.30 36,859 +1.97(+1.11%)
Feb 24, 2015 176.90 179.59 175.50 177.33 44,214 -0.06(-0.03%)
Feb 23, 2015 178.43 179.78 174.77 177.39 96,284 -2.16(-1.20%)
Feb 20, 2015 180.08 180.63 177.34 179.55 30,821 -0.07(-0.04%)
Feb 19, 2015 178.88 180.95 178.47 179.62 40,115 -0.04(-0.02%)
Feb 18, 2015 176.80 180.08 176.80 179.66 65,293 +0.00(+0.00%)
Feb 17, 2015 182.03 182.62 178.48 179.66 26,946 -1.58(-0.87%)
Feb 13, 2015 181.24 181.24 181.24 0 +2.49(+1.39%)
Feb 12, 2015 178.92 180.00 178.04 178.75 78,869 +0.69(+0.39%)
Feb 11, 2015 177.03 178.50 174.16 178.06 104,486 +0.23(+0.13%)
Feb 10, 2015 176.90 181.50 174.30 177.83 156,629 +2.50(+1.43%)
Feb 09, 2015 174.98 177.13 172.54 175.33 83,068 +0.17(+0.10%)
Feb 06, 2015 174.85 177.36 172.67 175.16 167,667 +0.94(+0.54%)
Feb 05, 2015 169.49 175.68 166.76 174.22 155,820 +5.26(+3.11%)
Feb 04, 2015 166.47 170.00 165.02 168.96 126,835 +1.46(+0.87%)
Feb 03, 2015 165.99 170.91 165.67 167.50 97,479 +2.49(+1.51%)
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