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 (%)
Dec 31, 2015 17.85 17.93 17.93 17.93 1,243,000 +0.04(+0.21%)
Dec 30, 2015 18.02 18.18 17.89 17.89 587,010 -0.17(-0.95%)
Dec 29, 2015 17.73 18.09 17.73 18.06 611,440 +0.42(+2.40%)
Dec 28, 2015 17.66 17.79 17.54 17.64 455,160 -0.12(-0.68%)
Dec 24, 2015 17.69 17.76 17.76 17.76 247,000 +0.02(+0.09%)
Dec 23, 2015 17.80 17.80 17.64 17.75 593,830 +0.03(+0.18%)
Dec 22, 2015 17.80 17.80 17.51 17.71 1,267,410 -0.02(-0.13%)
Dec 21, 2015 17.73 17.77 17.45 17.74 1,643,940 +0.16(+0.93%)
Dec 18, 2015 17.25 17.70 17.11 17.57 2,441,340 +0.22(+1.29%)
Dec 17, 2015 17.72 18.03 17.27 17.35 2,016,220 -0.36(-2.04%)
Dec 16, 2015 17.97 18.01 17.43 17.71 1,095,850 -0.18(-1.01%)
Dec 15, 2015 17.65 18.12 17.58 17.89 1,134,390 +0.37(+2.10%)
Dec 14, 2015 17.39 17.61 17.18 17.52 1,487,250 +0.11(+0.64%)
Dec 11, 2015 17.14 17.60 17.08 17.41 2,381,280 +0.14(+0.80%)
Dec 10, 2015 17.31 17.41 17.05 17.27 2,229,870 +0.02(+0.13%)
Dec 09, 2015 17.45 17.67 17.12 17.25 782,780 -0.30(-1.69%)
Dec 08, 2015 17.19 17.71 17.10 17.55 790,490 +0.18(+1.01%)
Dec 07, 2015 17.60 17.74 17.23 17.37 649,350 -0.31(-1.76%)
Dec 04, 2015 17.38 17.82 17.38 17.68 478,140 +0.33(+1.88%)
Dec 03, 2015 17.64 17.90 17.18 17.36 862,970 -0.26(-1.48%)
Dec 02, 2015 17.77 17.84 17.52 17.62 881,880 -0.10(-0.56%)
Dec 01, 2015 17.49 17.78 17.34 17.72 2,338,670 +0.38(+2.20%)
Nov 30, 2015 17.38 17.44 17.14 17.34 734,660 -0.22(-1.25%)
Nov 27, 2015 17.60 17.63 17.51 17.56 231,110 +0.02(+0.09%)
Nov 25, 2015 17.05 17.54 17.54 17.54 649,000 +0.21(+1.21%)
Nov 24, 2015 17.32 17.43 16.93 17.33 1,265,420 -0.04(-0.22%)
Nov 23, 2015 17.35 17.56 17.20 17.37 1,229,600 +0.05(+0.27%)
Nov 20, 2015 17.41 17.62 17.16 17.32 1,027,120 +0.02(+0.12%)
Nov 19, 2015 17.43 17.57 17.23 17.30 694,170 -0.18(-1.04%)
Nov 18, 2015 17.21 17.58 17.07 17.48 930,990 +0.29(+1.68%)
Nov 17, 2015 17.18 17.44 17.03 17.19 840,470 +0.04(+0.20%)
Nov 16, 2015 16.89 17.20 16.81 17.16 714,580 +0.27(+1.60%)
Nov 13, 2015 17.19 17.27 16.82 16.89 1,132,590 -0.38(-2.23%)
Nov 12, 2015 17.05 17.75 17.05 17.27 894,180 -0.21(-1.22%)
Nov 11, 2015 17.45 17.77 17.26 17.48 718,870 +0.04(+0.23%)
Nov 10, 2015 17.40 17.57 17.07 17.45 1,111,700 -0.04(-0.23%)
Nov 09, 2015 17.79 17.79 17.35 17.49 1,042,970 -0.28(-1.57%)
Nov 06, 2015 17.68 18.00 17.57 17.77 1,350,890 +0.07(+0.41%)
Nov 05, 2015 18.06 18.17 17.63 17.69 888,700 -0.33(-1.84%)
Nov 04, 2015 17.80 18.06 17.77 18.02 1,216,730 +0.31(+1.76%)
Nov 03, 2015 17.60 18.08 17.30 17.71 2,613,900 +0.10(+0.54%)
Nov 02, 2015 17.28 17.74 17.13 17.62 1,726,780 +0.41(+2.38%)
Oct 30, 2015 17.44 17.67 17.08 17.21 1,694,940 -0.23(-1.32%)
Oct 29, 2015 17.77 17.96 17.20 17.44 1,480,420 -0.45(-2.50%)
Oct 28, 2015 16.82 17.99 16.59 17.89 3,819,260 +1.06(+6.31%)
Oct 27, 2015 17.80 17.95 16.42 16.82 7,588,080 -2.80(-14.28%)
Oct 26, 2015 18.77 19.70 18.71 19.63 3,371,240 +0.81(+4.29%)
Oct 23, 2015 19.77 19.77 18.67 18.82 1,975,220 -0.67(-3.46%)
Oct 22, 2015 19.07 19.86 19.07 19.49 491,540 +0.46(+2.40%)
Oct 21, 2015 19.73 19.77 18.97 19.04 861,420 -0.67(-3.42%)
Oct 20, 2015 20.27 20.44 19.39 19.71 906,490 -0.66(-3.25%)
Oct 19, 2015 20.30 20.48 20.18 20.37 959,610 +0.06(+0.31%)
Oct 16, 2015 20.04 20.42 19.98 20.31 666,020 +0.33(+1.66%)
Oct 15, 2015 19.73 20.06 19.57 19.98 582,600 +0.30(+1.55%)
Oct 14, 2015 19.89 19.96 19.53 19.68 568,150 -0.26(-1.32%)
Oct 13, 2015 20.49 20.98 19.78 19.94 1,423,870 -0.67(-3.27%)
Oct 12, 2015 20.54 20.71 20.30 20.61 894,470 +0.09(+0.42%)
Oct 09, 2015 19.98 20.64 19.98 20.52 1,430,040 +0.57(+2.87%)
Oct 08, 2015 19.96 20.00 19.54 19.95 993,040 -0.00(-0.03%)
Oct 07, 2015 19.89 20.06 19.68 19.96 1,554,390 +0.20(+1.01%)
Oct 06, 2015 20.03 20.18 19.57 19.76 903,420 -0.34(-1.70%)
Oct 05, 2015 19.98 20.17 19.92 20.10 1,428,460 +0.21(+1.08%)
Oct 02, 2015 19.76 19.97 19.38 19.88 1,358,100 -0.05(-0.23%)
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.