Microstrategy Cl A (NQ: MSTR )

149.84 +5.06 (+3.49%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.220 6.315 6.163 6.241 2,165,000 +0.02(+0.34%)
Feb 26, 2004 6.264 6.264 6.109 6.220 2,429,000 -0.00(-0.08%)
Feb 25, 2004 5.831 6.250 5.803 6.225 4,535,000 +0.45(+7.77%)
Feb 24, 2004 6.008 6.047 5.776 5.776 4,701,000 -0.25(-4.12%)
Feb 23, 2004 6.050 6.089 5.975 6.024 3,911,000 +0.00(+0.03%)
Feb 20, 2004 6.124 6.163 6.011 6.022 2,543,000 -0.11(-1.84%)
Feb 19, 2004 6.344 6.383 6.100 6.135 2,066,000 -0.21(-3.25%)
Feb 18, 2004 6.414 6.429 6.295 6.341 1,774,000 -0.05(-0.75%)
Feb 17, 2004 6.388 6.418 6.306 6.389 1,712,000 +0.08(+1.33%)
Feb 13, 2004 6.424 6.498 6.293 6.305 2,253,000 -0.10(-1.48%)
Feb 12, 2004 6.479 6.540 6.388 6.400 2,464,000 -0.08(-1.20%)
Feb 11, 2004 6.373 6.494 6.290 6.478 2,166,000 +0.12(+1.97%)
Feb 10, 2004 6.368 6.453 6.302 6.353 3,156,000 +0.01(+0.16%)
Feb 09, 2004 6.227 6.485 6.185 6.343 3,287,000 +0.13(+2.17%)
Feb 06, 2004 6.113 6.238 6.080 6.208 3,038,000 +0.12(+1.95%)
Feb 05, 2004 6.144 6.223 6.038 6.089 2,066,000 -0.02(-0.26%)
Feb 04, 2004 6.315 6.323 5.995 6.105 6,077,000 -0.22(-3.55%)
Feb 03, 2004 6.008 6.397 5.976 6.330 7,013,000 +0.30(+5.06%)
Feb 02, 2004 6.240 6.280 5.994 6.025 8,580,000 -0.21(-3.45%)
Jan 30, 2004 5.608 6.418 5.608 6.240 21,601,000 +0.89(+16.64%)
Jan 29, 2004 5.628 5.628 5.081 5.350 10,704,000 -0.22(-3.92%)
Jan 28, 2004 5.724 5.779 5.564 5.568 2,180,000 -0.13(-2.26%)
Jan 27, 2004 5.886 5.940 5.690 5.697 1,754,000 -0.17(-2.81%)
Jan 26, 2004 5.757 5.945 5.734 5.862 3,592,000 +0.17(+3.02%)
Jan 23, 2004 5.697 5.791 5.618 5.690 1,290,000 +0.07(+1.30%)
Jan 22, 2004 5.714 5.833 5.616 5.617 1,489,000 -0.14(-2.50%)
Jan 21, 2004 5.858 5.858 5.748 5.761 1,355,000 -0.09(-1.52%)
Jan 20, 2004 5.681 5.864 5.655 5.850 5,156,000 +0.14(+2.54%)
Jan 16, 2004 5.704 5.750 5.670 5.705 2,749,000 +0.03(+0.44%)
Jan 15, 2004 5.678 5.731 5.484 5.680 2,089,050 -0.00(-0.09%)
Jan 14, 2004 5.599 5.765 5.580 5.685 2,711,570 +0.13(+2.34%)
Jan 13, 2004 5.541 5.725 5.526 5.555 4,743,820 -0.03(-0.45%)
Jan 12, 2004 5.480 5.580 5.419 5.580 1,980,550 +0.14(+2.54%)
Jan 09, 2004 5.415 5.574 5.365 5.442 1,958,420 -0.03(-0.60%)
Jan 08, 2004 5.515 5.530 5.445 5.475 2,575,510 -0.04(-0.73%)
Jan 07, 2004 5.520 5.538 5.428 5.515 1,572,290 -0.01(-0.20%)
Jan 06, 2004 5.355 5.538 5.340 5.526 2,723,000 +0.11(+2.11%)
Jan 05, 2004 5.252 5.420 5.218 5.412 2,873,000 +0.24(+4.58%)
Jan 02, 2004 5.258 5.300 5.165 5.175 1,402,000 -0.07(-1.39%)
Dec 31, 2003 5.261 5.305 5.211 5.248 1,287,000 -0.02(-0.38%)
Dec 30, 2003 5.330 5.392 5.256 5.268 1,774,950 -0.08(-1.51%)
Dec 29, 2003 5.220 5.355 5.186 5.349 2,838,970 +0.15(+2.82%)
Dec 26, 2003 5.187 5.217 5.171 5.202 419,330 +0.05(+1.01%)
Dec 24, 2003 5.207 5.259 5.147 5.150 988,240 -0.06(-1.19%)
Dec 23, 2003 5.119 5.230 5.045 5.212 2,521,750 +0.15(+2.98%)
Dec 22, 2003 5.104 5.142 5.011 5.061 2,026,580 -0.04(-0.73%)
Dec 19, 2003 5.170 5.265 5.090 5.098 4,249,650 -0.04(-0.87%)
Dec 18, 2003 5.000 5.165 4.930 5.143 3,931,140 +0.15(+3.05%)
Dec 17, 2003 4.920 5.034 4.866 4.991 3,919,480 +0.07(+1.46%)
Dec 16, 2003 4.879 4.950 4.750 4.919 3,534,230 +0.02(+0.39%)
Dec 15, 2003 5.170 5.210 4.871 4.900 4,179,980 -0.22(-4.24%)
Dec 12, 2003 5.068 5.150 5.003 5.117 2,314,970 +0.06(+1.23%)
Dec 11, 2003 4.802 5.078 4.770 5.055 2,793,710 +0.25(+5.27%)
Dec 10, 2003 4.949 4.985 4.752 4.802 4,666,290 -0.10(-1.96%)
Dec 09, 2003 5.039 5.151 4.871 4.898 3,053,690 -0.13(-2.62%)
Dec 08, 2003 5.070 5.129 4.927 5.030 3,205,130 -0.07(-1.37%)
Dec 05, 2003 5.132 5.136 5.052 5.100 1,535,380 -0.03(-0.62%)
Dec 04, 2003 5.320 5.360 5.062 5.132 3,987,760 -0.12(-2.23%)
Dec 03, 2003 5.464 5.540 5.246 5.249 3,331,620 -0.19(-3.49%)
Dec 02, 2003 5.549 5.597 5.420 5.439 2,320,020 -0.13(-2.35%)
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.