Microstrategy Cl A (NQ: MSTR )

145.55 +12.88 (+9.71%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.33 18.41 18.02 18.24 545,840 -0.05(-0.26%)
May 30, 2017 18.04 18.33 18.00 18.28 890,250 +0.21(+1.15%)
May 26, 2017 18.06 18.35 18.00 18.08 902,120 -0.07(-0.40%)
May 25, 2017 18.29 18.38 18.11 18.15 889,950 -0.05(-0.27%)
May 24, 2017 18.25 18.38 18.00 18.20 894,510 -0.01(-0.06%)
May 23, 2017 18.57 18.61 18.13 18.21 1,444,840 -0.31(-1.68%)
May 22, 2017 18.41 18.61 18.32 18.52 617,420 +0.14(+0.78%)
May 19, 2017 18.44 18.65 18.33 18.38 1,677,990 -0.04(-0.19%)
May 18, 2017 18.37 18.59 18.30 18.41 1,191,470 +0.02(+0.13%)
May 17, 2017 18.52 18.80 18.33 18.39 616,520 -0.38(-2.00%)
May 16, 2017 18.71 18.81 18.59 18.77 331,890 +0.06(+0.32%)
May 15, 2017 18.50 18.92 18.50 18.71 543,140 +0.18(+0.95%)
May 12, 2017 18.68 18.68 18.42 18.53 536,740 -0.17(-0.93%)
May 11, 2017 18.68 18.82 18.39 18.70 501,520 -0.01(-0.03%)
May 10, 2017 18.53 18.98 18.53 18.71 601,340 -0.08(-0.41%)
May 09, 2017 19.18 19.39 18.73 18.79 1,002,020 -0.36(-1.90%)
May 08, 2017 19.09 19.19 18.82 19.15 706,870 +0.06(+0.30%)
May 05, 2017 18.97 19.11 18.76 19.09 505,430 +0.18(+0.94%)
May 04, 2017 18.85 19.04 18.73 18.92 920,370 +0.13(+0.71%)
May 03, 2017 18.77 19.02 18.28 18.78 1,190,130 -0.02(-0.09%)
May 02, 2017 19.22 19.38 18.64 18.80 782,100 -0.33(-1.75%)
May 01, 2017 19.04 19.46 18.68 19.14 889,590 +0.12(+0.62%)
Apr 28, 2017 18.95 19.12 18.15 19.02 1,681,940 -0.23(-1.21%)
Apr 27, 2017 19.33 19.39 18.93 19.25 724,020 -0.05(-0.27%)
Apr 26, 2017 19.07 19.46 18.92 19.30 653,540 +0.23(+1.22%)
Apr 25, 2017 19.10 19.23 18.95 19.07 339,440 +0.00(+0.01%)
Apr 24, 2017 19.05 19.20 18.73 19.07 501,240 +0.31(+1.64%)
Apr 21, 2017 18.82 19.14 18.60 18.76 950,710 -0.05(-0.28%)
Apr 20, 2017 18.59 18.85 18.41 18.81 567,180 +0.22(+1.17%)
Apr 19, 2017 18.50 18.73 18.50 18.59 284,150 +0.05(+0.29%)
Apr 18, 2017 18.36 18.67 18.33 18.54 436,230 +0.12(+0.64%)
Apr 17, 2017 18.27 18.57 18.18 18.42 821,900 +0.26(+1.44%)
Apr 13, 2017 18.39 18.40 18.16 18.16 325,400 -0.23(-1.26%)
Apr 12, 2017 18.54 18.59 18.30 18.39 292,170 -0.18(-0.94%)
Apr 11, 2017 18.44 18.72 18.28 18.57 346,170 +0.09(+0.48%)
Apr 10, 2017 18.35 18.64 18.35 18.48 400,080 +0.20(+1.09%)
Apr 07, 2017 18.32 18.57 18.10 18.28 582,130 -0.07(-0.38%)
Apr 06, 2017 18.70 18.70 18.14 18.35 898,920 -0.06(-0.34%)
Apr 05, 2017 18.65 18.83 18.30 18.41 551,110 -0.21(-1.15%)
Apr 04, 2017 18.64 18.80 18.39 18.62 435,070 -0.12(-0.63%)
Apr 03, 2017 18.79 19.41 18.50 18.74 786,780 -0.04(-0.20%)
Mar 31, 2017 18.75 18.94 18.56 18.78 542,530 -0.05(-0.26%)
Mar 30, 2017 18.81 18.93 18.54 18.83 492,360 +0.05(+0.26%)
Mar 29, 2017 18.78 18.85 18.67 18.78 431,590 +0.01(+0.04%)
Mar 28, 2017 18.70 18.85 18.51 18.77 413,140 +0.08(+0.43%)
Mar 27, 2017 18.35 18.79 18.22 18.69 513,240 +0.08(+0.43%)
Mar 24, 2017 18.68 18.71 18.46 18.61 321,060 -0.03(-0.14%)
Mar 23, 2017 18.67 18.89 18.46 18.64 664,440 -0.05(-0.29%)
Mar 22, 2017 18.77 18.89 18.36 18.70 1,007,140 -0.10(-0.55%)
Mar 21, 2017 19.38 19.38 18.72 18.80 907,990 -0.44(-2.30%)
Mar 20, 2017 19.16 19.40 18.91 19.24 685,100 +0.06(+0.29%)
Mar 17, 2017 19.05 19.30 19.03 19.19 1,017,920 +0.08(+0.42%)
Mar 16, 2017 19.05 19.20 18.83 19.11 551,140 +0.10(+0.54%)
Mar 15, 2017 18.93 19.05 18.75 19.00 358,490 +0.14(+0.74%)
Mar 14, 2017 18.78 18.88 18.63 18.86 269,690 -0.02(-0.12%)
Mar 13, 2017 18.61 18.97 18.61 18.89 544,040 +0.19(+1.01%)
Mar 10, 2017 18.56 19.00 18.54 18.70 521,250 -0.07(-0.35%)
Mar 09, 2017 18.99 19.08 18.59 18.76 400,060 -0.15(-0.81%)
Mar 08, 2017 18.83 19.19 18.69 18.92 659,460 +0.16(+0.85%)
Mar 07, 2017 18.77 19.07 18.59 18.76 731,500 -0.04(-0.20%)
Mar 06, 2017 18.90 18.99 18.68 18.80 545,730 -0.20(-1.08%)
Mar 03, 2017 19.09 19.11 18.71 19.00 492,540 -0.02(-0.12%)
Mar 02, 2017 19.40 19.40 18.85 19.02 520,460 -0.36(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.