Microstrategy Cl A (NQ: MSTR )

144.66 +11.99 (+9.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 9.577 9.733 9.500 9.501 0 -0.09(-0.97%)
Jul 30, 2013 9.604 9.941 9.299 9.594 0 -0.06(-0.65%)
Jul 29, 2013 9.697 9.746 9.519 9.657 0 -0.08(-0.82%)
Jul 26, 2013 9.725 9.793 9.623 9.737 0 -0.08(-0.85%)
Jul 25, 2013 9.732 9.831 9.715 9.820 0 +0.09(+0.87%)
Jul 24, 2013 9.731 9.942 9.682 9.735 0 +0.04(+0.44%)
Jul 23, 2013 9.611 9.704 9.611 9.692 0 +0.05(+0.57%)
Jul 22, 2013 9.640 9.707 9.551 9.637 0 -0.04(-0.41%)
Jul 19, 2013 9.671 9.695 9.593 9.677 0 -0.05(-0.50%)
Jul 18, 2013 9.699 9.835 9.685 9.726 0 +0.03(+0.32%)
Jul 17, 2013 9.568 9.762 9.494 9.695 490,120 +0.03(+0.35%)
Jul 16, 2013 9.667 9.703 9.550 9.661 0 +0.00(+0.02%)
Jul 15, 2013 9.775 9.862 9.610 9.659 0 -0.11(-1.15%)
Jul 12, 2013 9.797 9.888 9.765 9.771 0 -0.06(-0.64%)
Jul 11, 2013 9.661 9.880 9.625 9.834 0 +0.31(+3.21%)
Jul 10, 2013 9.233 9.548 9.207 9.528 0 +0.30(+3.31%)
Jul 09, 2013 9.023 9.243 8.996 9.223 0 +0.23(+2.52%)
Jul 08, 2013 9.022 9.034 8.911 8.996 795,570 +0.02(+0.25%)
Jul 05, 2013 8.982 9.014 8.872 8.974 0 +0.11(+1.28%)
Jul 03, 2013 8.819 8.963 8.807 8.861 0 -0.02(-0.21%)
Jul 02, 2013 8.795 8.973 8.751 8.880 0 +0.10(+1.17%)
Jul 01, 2013 8.750 8.834 8.712 8.777 0 +0.08(+0.93%)
Jun 28, 2013 8.500 8.741 8.487 8.696 1,009,570 +0.14(+1.61%)
Jun 27, 2013 8.449 8.602 8.422 8.558 0 +0.15(+1.78%)
Jun 26, 2013 8.474 8.512 8.408 8.408 0 -0.02(-0.27%)
Jun 25, 2013 8.540 8.540 8.355 8.431 0 -0.05(-0.61%)
Jun 24, 2013 8.376 8.587 8.273 8.483 0 +0.06(+0.66%)
Jun 21, 2013 8.664 8.693 8.388 8.427 2,360,710 -0.24(-2.74%)
Jun 20, 2013 8.704 8.717 8.583 8.664 0 -0.13(-1.48%)
Jun 19, 2013 8.826 8.970 8.736 8.794 0 -0.16(-1.82%)
Jun 18, 2013 8.966 9.029 8.856 8.957 0 +0.04(+0.40%)
Jun 17, 2013 9.146 9.146 8.859 8.921 0 -0.17(-1.90%)
Jun 14, 2013 8.994 9.122 8.984 9.094 0 +0.09(+0.99%)
Jun 13, 2013 8.827 9.017 8.766 9.005 918,450 +0.19(+2.17%)
Jun 12, 2013 8.857 8.928 8.699 8.814 1,100,340 +0.00(+0.02%)
Jun 11, 2013 8.878 8.945 8.800 8.812 744,300 -0.16(-1.75%)
Jun 10, 2013 8.989 9.058 8.936 8.969 0 -0.00(-0.02%)
Jun 07, 2013 9.049 9.049 8.933 8.971 0 -0.04(-0.43%)
Jun 06, 2013 9.045 9.199 8.911 9.009 1,104,970 -0.04(-0.48%)
Jun 05, 2013 9.016 9.137 8.977 9.053 0 +0.00(+0.01%)
Jun 04, 2013 9.094 9.136 8.916 9.052 0 -0.06(-0.63%)
Jun 03, 2013 9.177 9.195 8.949 9.109 1,596,500 -0.04(-0.43%)
May 31, 2013 9.237 9.237 9.109 9.148 928,920 -0.17(-1.80%)
May 30, 2013 9.184 9.349 9.141 9.316 935,090 +0.17(+1.86%)
May 29, 2013 9.152 9.223 9.000 9.146 897,270 -0.09(-0.95%)
May 28, 2013 9.328 9.439 9.160 9.234 954,520 -0.01(-0.08%)
May 24, 2013 9.091 9.263 8.931 9.241 0 +0.11(+1.23%)
May 23, 2013 8.921 9.197 8.921 9.129 0 +0.07(+0.79%)
May 22, 2013 9.333 9.333 8.975 9.057 0 -0.27(-2.85%)
May 21, 2013 9.397 9.445 9.271 9.323 0 -0.09(-1.00%)
May 20, 2013 9.413 9.543 9.377 9.417 0 -0.18(-1.86%)
May 17, 2013 9.463 9.610 9.370 9.595 0 +0.16(+1.70%)
May 16, 2013 9.290 9.507 9.290 9.435 1,810,910 +0.13(+1.35%)
May 15, 2013 9.478 9.486 9.198 9.309 0 -0.14(-1.48%)
May 13, 2013 9.478 9.521 9.387 9.449 0 -0.02(-0.22%)
May 10, 2013 9.176 9.494 9.150 9.470 0 +0.32(+3.52%)
May 09, 2013 9.153 9.234 9.133 9.148 0 -0.04(-0.48%)
May 08, 2013 9.116 9.258 9.100 9.192 0 +0.03(+0.27%)
May 07, 2013 9.078 9.244 9.068 9.167 0 +0.06(+0.70%)
May 06, 2013 9.101 9.158 8.976 9.103 0 -0.01(-0.12%)
May 03, 2013 9.131 9.159 9.000 9.114 0 +0.11(+1.27%)
May 02, 2013 8.982 9.024 8.897 9.000 0 +0.08(+0.87%)
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.