Microstrategy Cl A (NQ: MSTR )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.529 7.714 7.509 7.509 914,910 -0.04(-0.56%)
Jun 29, 2010 7.535 7.763 7.465 7.551 2,668,650 -0.05(-0.63%)
Jun 25, 2010 7.602 7.650 7.449 7.599 1,077,310 +0.03(+0.37%)
Jun 24, 2010 7.722 7.786 7.555 7.571 483,540 -0.20(-2.51%)
Jun 23, 2010 7.790 7.820 7.634 7.766 797,930 -0.00(-0.03%)
Jun 22, 2010 7.923 7.999 7.752 7.768 771,750 -0.15(-1.87%)
Jun 21, 2010 7.955 8.102 7.870 7.916 1,300,740 +0.07(+0.83%)
Jun 18, 2010 7.907 7.972 7.820 7.851 1,094,040 -0.01(-0.13%)
Jun 17, 2010 7.815 7.953 7.764 7.861 614,610 +0.05(+0.61%)
Jun 16, 2010 7.676 7.839 7.619 7.813 852,980 +0.08(+0.98%)
Jun 15, 2010 7.630 7.760 7.601 7.737 988,350 +0.16(+2.06%)
Jun 14, 2010 7.645 7.807 7.521 7.581 621,720 +0.01(+0.15%)
Jun 11, 2010 7.379 7.629 7.162 7.570 1,262,510 +0.07(+0.95%)
Jun 10, 2010 7.380 7.499 7.380 7.499 884,520 +0.23(+3.11%)
Jun 09, 2010 7.287 7.423 7.172 7.273 1,598,070 +0.05(+0.65%)
Jun 08, 2010 7.330 7.410 7.129 7.226 1,688,040 -0.09(-1.22%)
Jun 07, 2010 7.499 7.563 7.293 7.315 1,407,160 -0.14(-1.94%)
Jun 04, 2010 7.545 7.708 7.460 7.460 1,104,420 -0.29(-3.75%)
Jun 03, 2010 7.700 7.828 7.634 7.751 1,230,620 +0.14(+1.85%)
Jun 02, 2010 7.510 7.646 7.404 7.610 1,589,520 +0.10(+1.35%)
Jun 01, 2010 7.644 7.763 7.327 7.509 1,677,080 -0.20(-2.56%)
May 28, 2010 7.827 7.863 7.687 7.706 758,370 -0.12(-1.55%)
May 27, 2010 7.566 7.829 7.551 7.827 1,024,650 +0.33(+4.42%)
May 26, 2010 7.624 7.720 7.472 7.496 1,447,080 -0.12(-1.55%)
May 25, 2010 7.475 7.653 7.346 7.614 1,529,450 +0.01(+0.18%)
May 24, 2010 7.605 7.741 7.572 7.600 1,211,380 -0.04(-0.52%)
May 21, 2010 7.362 7.789 7.332 7.640 2,106,130 +0.17(+2.30%)
May 20, 2010 7.527 7.678 7.461 7.468 2,497,280 -0.25(-3.19%)
May 19, 2010 7.679 7.771 7.603 7.714 1,605,790 +0.01(+0.08%)
May 18, 2010 7.819 7.844 7.651 7.708 1,375,150 -0.03(-0.39%)
May 17, 2010 7.743 7.776 7.585 7.738 2,645,850 +0.03(+0.38%)
May 14, 2010 7.710 7.819 7.579 7.709 1,462,730 -0.05(-0.67%)
May 13, 2010 7.623 7.891 7.600 7.761 2,282,930 +0.14(+1.85%)
May 12, 2010 7.321 7.629 7.304 7.620 2,072,010 +0.33(+4.60%)
May 11, 2010 7.190 7.328 7.075 7.285 2,079,010 +0.15(+2.16%)
May 10, 2010 7.065 7.170 7.050 7.131 1,303,000 +0.25(+3.60%)
May 07, 2010 6.929 7.056 6.722 6.883 2,765,770 -0.11(-1.52%)
May 06, 2010 7.208 7.220 6.600 6.989 4,074,920 -0.26(-3.53%)
May 05, 2010 7.360 7.541 7.173 7.245 3,423,070 -0.21(-2.87%)
May 04, 2010 7.482 7.509 7.402 7.459 1,630,510 -0.15(-1.97%)
May 03, 2010 7.639 7.754 7.443 7.609 3,905,500 -0.05(-0.67%)
Apr 30, 2010 8.000 8.045 7.619 7.660 10,099,760 -1.34(-14.90%)
Apr 29, 2010 8.927 9.072 8.909 9.001 13,105,820 +0.13(+1.50%)
Apr 28, 2010 8.844 8.991 8.844 8.868 1,307,870 +0.08(+0.85%)
Apr 27, 2010 8.799 8.955 8.765 8.793 871,820 -0.04(-0.50%)
Apr 26, 2010 8.731 8.873 8.731 8.837 526,990 +0.06(+0.67%)
Apr 23, 2010 8.725 8.828 8.725 8.778 910,290 +0.03(+0.33%)
Apr 22, 2010 8.652 8.754 8.550 8.749 496,160 +0.03(+0.37%)
Apr 21, 2010 8.704 8.758 8.628 8.717 545,340 +0.05(+0.53%)
Apr 20, 2010 8.438 8.672 8.390 8.671 1,479,450 +0.28(+3.29%)
Apr 19, 2010 8.414 8.482 8.249 8.395 1,043,520 -0.03(-0.40%)
Apr 16, 2010 8.485 8.495 8.401 8.429 1,418,080 -0.04(-0.53%)
Apr 15, 2010 8.502 8.560 8.467 8.474 870,580 -0.05(-0.54%)
Apr 14, 2010 8.503 8.562 8.494 8.520 1,140,820 +0.03(+0.40%)
Apr 13, 2010 8.444 8.534 8.401 8.486 1,342,480 +0.04(+0.52%)
Apr 12, 2010 8.540 8.540 8.426 8.442 827,130 -0.10(-1.22%)
Apr 09, 2010 8.600 8.602 8.535 8.546 624,740 -0.05(-0.62%)
Apr 08, 2010 8.600 8.620 8.566 8.599 699,710 -0.03(-0.32%)
Apr 07, 2010 8.561 8.645 8.561 8.627 843,830 +0.03(+0.40%)
Apr 06, 2010 8.567 8.617 8.556 8.593 678,840 +0.01(+0.14%)
Apr 05, 2010 8.568 8.595 8.542 8.581 474,450 +0.03(+0.40%)
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.