FinancialContent is the trusted provider of stock market information to the media industry.
MicroStrategy, Inc. (NQ: MSTR)
165.00 USD  +0.94 (+0.57%)
Streaming Delayed Price  /  Updated: 11:04 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 165.27 166.52 164.06 164.06 90,900 -2.04(-1.23%)
Dec 18, 2014 162.19 170.40 159.76 166.10 85,088 +6.88(+4.32%)
Dec 17, 2014 153.63 160.00 153.02 159.22 161,938 +5.19(+3.37%)
Dec 16, 2014 152.82 154.03 128,895 -3.06(-1.95%)
Dec 15, 2014 159.43 160.39 155.11 157.09 82,654 -1.15(-0.73%)
Dec 12, 2014 165.16 165.52 157.27 158.24 149,367 -9.17(-5.48%)
Dec 11, 2014 165.40 170.29 165.40 167.41 78,981 +1.66(+1.00%)
Dec 10, 2014 168.80 169.76 164.03 165.75 57,484 -4.52(-2.65%)
Dec 09, 2014 166.60 170.75 166.47 170.27 53,877 +2.77(+1.65%)
Dec 08, 2014 169.18 171.07 167.28 167.50 72,141 -2.26(-1.33%)
Dec 05, 2014 168.59 170.67 167.00 169.76 74,879 +0.92(+0.54%)
Dec 04, 2014 169.25 169.75 167.09 168.84 50,367 -0.74(-0.44%)
Dec 03, 2014 170.26 171.96 167.84 169.58 76,941 -0.93(-0.55%)
Dec 02, 2014 170.79 174.44 168.47 170.51 104,859 -0.74(-0.43%)
Dec 01, 2014 170.94 173.59 168.48 171.25 130,011 -0.49(-0.29%)
Nov 28, 2014 173.83 176.96 170.48 171.74 29,401 -2.13(-1.23%)
Nov 26, 2014 173.87 173.87 173.87 0 +2.80(+1.64%)
Nov 25, 2014 174.07 176.42 169.56 171.07 96,176 -2.82(-1.62%)
Nov 24, 2014 167.00 174.74 167.00 173.89 223,392 +8.11(+4.89%)
Nov 21, 2014 170.00 170.00 164.61 165.78 91,677 -1.22(-0.73%)
Nov 20, 2014 166.07 169.27 165.56 167.00 111,107 -0.02(-0.01%)
Nov 19, 2014 169.11 170.81 163.74 167.02 102,170 -1.80(-1.07%)
Nov 18, 2014 164.14 170.40 164.01 168.82 186,476 +4.63(+2.82%)
Nov 17, 2014 166.20 169.27 163.46 164.19 95,356 -2.56(-1.54%)
Nov 14, 2014 161.00 168.96 161.00 166.75 205,122 +6.77(+4.23%)
Nov 13, 2014 160.36 160.99 158.95 159.98 89,058 +0.00(+0.00%)
Nov 12, 2014 159.42 160.00 158.51 159.98 42,377 -0.23(-0.14%)
Nov 11, 2014 158.60 160.64 158.01 160.21 131,449 +1.69(+1.07%)
Nov 10, 2014 157.51 159.13 156.40 158.52 72,251 +1.08(+0.69%)
Nov 07, 2014 157.91 157.96 155.10 157.44 80,921 -0.94(-0.59%)
Nov 06, 2014 158.62 159.41 156.96 158.38 91,743 -0.37(-0.23%)
Nov 05, 2014 159.18 160.26 155.97 158.75 120,617 +0.34(+0.21%)
Nov 04, 2014 159.21 160.00 157.12 158.41 63,657 -0.98(-0.61%)
Nov 03, 2014 160.57 162.60 158.11 159.39 78,033 -1.49(-0.93%)
Oct 31, 2014 163.55 163.99 159.99 160.88 102,733 +0.88(+0.55%)
Oct 30, 2014 163.08 165.73 158.90 160.00 110,037 +0.00(+0.00%)
Oct 29, 2014 158.98 161.03 158.02 160.00 188,339 +1.89(+1.20%)
Oct 28, 2014 160.00 165.00 149.04 158.11 321,058 +3.91(+2.54%)
Oct 27, 2014 156.49 157.50 153.26 154.20 82,302 -3.30(-2.10%)
Oct 24, 2014 154.72 158.53 153.00 157.50 107,155 +3.24(+2.10%)
Oct 23, 2014 150.22 154.74 147.48 154.26 90,021 +5.61(+3.77%)
Oct 22, 2014 147.83 148.65 39,975 -2.69(-1.78%)
Oct 21, 2014 151.28 151.66 149.00 151.34 31,805 +1.46(+0.97%)
Oct 20, 2014 145.02 149.99 144.15 149.88 143,119 +4.58(+3.15%)
Oct 17, 2014 147.12 148.69 144.73 145.30 51,284 +0.38(+0.26%)
Oct 16, 2014 143.00 145.70 143.00 144.92 63,773 +0.39(+0.27%)
Oct 15, 2014 144.04 147.11 143.00 144.53 92,087 -0.88(-0.61%)
Oct 14, 2014 147.88 148.79 143.13 145.41 69,134 -1.62(-1.10%)
Oct 13, 2014 146.47 149.76 145.25 147.03 149,257 -0.53(-0.36%)
Oct 10, 2014 135.65 148.22 133.53 147.56 232,148 +11.94(+8.80%)
Oct 09, 2014 137.16 137.95 135.00 135.62 52,849 -1.57(-1.14%)
Oct 08, 2014 135.00 137.85 134.50 137.19 42,327 +1.50(+1.11%)
Oct 07, 2014 135.50 137.93 134.38 135.69 59,947 -0.85(-0.62%)
Oct 06, 2014 136.79 137.74 135.14 136.54 47,250 -0.25(-0.18%)
Oct 03, 2014 135.01 137.79 133.23 136.79 67,759 +3.05(+2.28%)
Oct 02, 2014 129.10 135.59 129.10 133.74 61,087 +5.15(+4.00%)
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