Microstrategy Cl A (NQ: MSTR )

132.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 14.78 14.78 14.30 14.31 736,010 -0.66(-4.41%)
Jul 30, 2014 15.06 15.15 14.90 14.97 1,372,460 -0.06(-0.42%)
Jul 29, 2014 14.80 15.59 14.78 15.04 4,701,890 +1.28(+9.34%)
Jul 28, 2014 13.89 13.92 13.69 13.75 874,290 -0.11(-0.81%)
Jul 25, 2014 14.15 14.15 13.81 13.87 717,740 -0.28(-1.98%)
Jul 24, 2014 14.08 14.17 13.94 14.14 733,990 +0.31(+2.23%)
Jul 23, 2014 14.00 14.10 13.75 13.84 410,590 -0.15(-1.09%)
Jul 22, 2014 13.88 14.06 13.87 13.99 373,270 +0.18(+1.33%)
Jul 21, 2014 13.88 13.88 13.62 13.81 334,070 -0.15(-1.07%)
Jul 18, 2014 13.89 14.07 13.89 13.96 392,040 +0.02(+0.14%)
Jul 17, 2014 13.84 14.02 13.84 13.94 436,590 +0.01(+0.06%)
Jul 16, 2014 14.08 14.09 13.84 13.93 400,650 -0.06(-0.45%)
Jul 15, 2014 14.26 14.45 13.93 13.99 607,750 -0.22(-1.58%)
Jul 14, 2014 14.19 14.37 14.01 14.21 474,730 +0.16(+1.13%)
Jul 11, 2014 13.69 14.12 13.69 14.05 634,430 +0.39(+2.89%)
Jul 10, 2014 13.61 13.88 13.56 13.66 347,150 -0.23(-1.64%)
Jul 09, 2014 13.89 14.08 13.82 13.89 464,370 -0.01(-0.05%)
Jul 08, 2014 13.90 13.94 13.68 13.89 1,172,230 -0.09(-0.61%)
Jul 07, 2014 14.35 14.35 13.92 13.98 556,150 -0.38(-2.65%)
Jul 03, 2014 14.30 14.36 14.36 14.36 759,000 +0.14(+0.96%)
Jul 02, 2014 14.24 14.33 14.18 14.22 400,250 -0.02(-0.11%)
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.