FinancialContent is the trusted provider of stock market information to the media industry.
MICROSTRATEGY-A (NQ: MSTR)
184.51 USD  -3.33 (-1.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2016 187.66 187.66 184.36 184.51 72,673 -3.33(-1.77%)
Jul 22, 2016 183.53 189.45 183.53 187.84 131,613 +4.05(+2.20%)
Jul 21, 2016 189.81 191.40 182.25 183.79 199,810 -6.69(-3.51%)
Jul 20, 2016 188.10 191.76 186.61 190.48 120,462 +3.93(+2.11%)
Jul 19, 2016 187.61 188.98 186.52 186.55 107,491 -0.85(-0.45%)
Jul 18, 2016 186.78 191.54 186.20 187.40 184,325 +0.19(+0.10%)
Jul 15, 2016 183.35 188.06 181.44 187.21 208,048 +5.00(+2.74%)
Jul 14, 2016 183.93 184.77 181.96 182.21 117,937 +0.63(+0.35%)
Jul 13, 2016 183.04 183.04 180.77 181.58 122,401 -0.02(-0.01%)
Jul 12, 2016 182.01 183.20 179.18 181.60 135,978 +1.05(+0.58%)
Jul 11, 2016 180.07 182.04 177.97 180.55 94,736 +2.26(+1.27%)
Jul 08, 2016 179.91 173.84 178.29 105,316 +4.45(+2.56%)
Jul 07, 2016 173.94 175.60 171.87 173.84 75,050 +0.96(+0.56%)
Jul 05, 2016 171.18 174.71 168.00 172.88 89,631 +0.49(+0.28%)
Jul 01, 2016 172.39 172.39 172.39 0 -2.63(-1.50%)
Jun 30, 2016 174.70 175.34 170.16 175.02 147,104 +0.70(+0.40%)
Jun 29, 2016 168.83 176.96 168.51 174.32 190,384 +6.17(+3.67%)
Jun 28, 2016 167.82 170.26 167.03 168.15 94,686 +1.02(+0.61%)
Jun 27, 2016 170.73 170.73 165.02 167.13 271,935 -5.99(-3.46%)
Jun 24, 2016 175.00 179.32 172.60 173.12 297,604 -9.82(-5.37%)
Jun 23, 2016 181.86 184.00 179.95 182.94 102,297 +3.32(+1.85%)
Jun 22, 2016 182.24 182.40 178.93 179.62 61,635 -2.58(-1.42%)
Jun 21, 2016 184.59 186.02 181.27 182.20 60,143 -1.77(-0.96%)
Jun 20, 2016 182.01 186.25 181.56 183.97 98,456 +4.79(+2.67%)
Jun 17, 2016 184.56 184.56 177.39 179.18 140,069 -5.54(-3.00%)
Jun 16, 2016 183.37 186.25 180.08 184.72 71,089 -0.14(-0.08%)
Jun 15, 2016 185.57 187.05 181.09 184.86 58,697 -0.64(-0.35%)
Jun 14, 2016 185.72 187.37 183.65 185.50 89,524 -0.82(-0.44%)
Jun 13, 2016 186.58 191.01 185.15 186.32 65,221 -1.44(-0.77%)
Jun 10, 2016 190.68 190.68 186.69 187.76 75,566 -4.33(-2.25%)
Jun 09, 2016 191.46 193.08 190.47 192.09 67,583 -0.21(-0.11%)
Jun 08, 2016 193.50 195.24 191.86 192.30 75,879 -1.58(-0.81%)
Jun 07, 2016 194.77 195.99 191.31 193.88 157,342 -0.83(-0.43%)
Jun 06, 2016 189.75 195.96 189.46 194.71 207,581 +6.02(+3.19%)
Jun 03, 2016 190.55 190.70 185.56 188.69 85,035 -2.01(-1.05%)
Jun 02, 2016 185.41 191.01 183.82 190.70 107,058 +4.23(+2.27%)
Jun 01, 2016 186.84 189.01 185.70 186.47 225,178 -0.07(-0.04%)
May 31, 2016 191.10 191.10 185.52 186.54 188,641 -4.39(-2.30%)
May 27, 2016 190.93 190.93 190.93 0 +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%)
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