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 (%)
Apr 30, 2015 18.67 19.44 18.03 18.21 1,611,740 -0.50(-2.65%)
Apr 29, 2015 18.00 19.79 17.42 18.71 5,102,560 +1.74(+10.24%)
Apr 28, 2015 17.32 17.43 16.90 16.97 1,184,370 -0.39(-2.22%)
Apr 27, 2015 17.64 17.70 17.28 17.36 498,090 -0.15(-0.87%)
Apr 24, 2015 17.72 17.72 17.48 17.51 209,170 -0.15(-0.87%)
Apr 23, 2015 17.57 17.81 17.25 17.66 783,210 +0.03(+0.18%)
Apr 22, 2015 17.53 17.71 17.30 17.63 492,780 +0.09(+0.53%)
Apr 21, 2015 17.29 17.66 17.07 17.54 1,179,840 +0.42(+2.44%)
Apr 20, 2015 17.20 17.37 17.00 17.12 893,020 +0.06(+0.33%)
Apr 17, 2015 17.15 17.20 16.63 17.07 766,260 -0.27(-1.56%)
Apr 16, 2015 17.32 17.38 17.11 17.34 385,970 -0.00(-0.02%)
Apr 15, 2015 17.30 17.52 17.14 17.34 527,120 +0.23(+1.33%)
Apr 14, 2015 17.20 17.30 16.92 17.11 490,170 -0.08(-0.49%)
Apr 13, 2015 17.56 17.70 17.11 17.20 724,050 -0.40(-2.29%)
Apr 10, 2015 17.45 17.69 17.38 17.60 366,310 +0.20(+1.15%)
Apr 09, 2015 17.14 17.44 16.94 17.40 784,480 +0.19(+1.12%)
Apr 08, 2015 17.02 17.30 16.97 17.21 565,020 +0.18(+1.05%)
Apr 07, 2015 17.07 17.36 16.96 17.03 448,930 +0.03(+0.15%)
Apr 06, 2015 16.89 17.17 16.88 17.00 684,000 +0.05(+0.29%)
Apr 02, 2015 16.94 16.95 16.95 16.95 702,000 +0.04(+0.21%)
Apr 01, 2015 16.87 17.00 16.59 16.92 1,033,270 -0.00(-0.02%)
Mar 31, 2015 16.93 17.13 16.79 16.92 963,210 -0.17(-1.01%)
Mar 30, 2015 17.17 17.17 16.98 17.09 559,390 +0.08(+0.46%)
Mar 27, 2015 16.95 17.05 16.80 17.01 407,930 +0.06(+0.35%)
Mar 26, 2015 16.62 17.10 16.27 16.95 537,970 +0.26(+1.55%)
Mar 25, 2015 17.30 17.30 16.56 16.70 1,241,960 -0.55(-3.21%)
Mar 24, 2015 17.50 17.50 17.04 17.25 458,810 -0.18(-1.06%)
Mar 23, 2015 17.49 17.75 17.35 17.43 845,020 -0.04(-0.23%)
Mar 20, 2015 17.52 17.65 17.35 17.48 1,472,220 +0.10(+0.56%)
Mar 19, 2015 17.30 17.50 17.10 17.38 1,122,970 +0.05(+0.31%)
Mar 18, 2015 17.05 17.40 16.83 17.32 1,145,810 +0.33(+1.93%)
Mar 17, 2015 16.83 17.20 16.80 17.00 1,597,560 +0.15(+0.92%)
Mar 16, 2015 16.49 17.09 16.32 16.84 1,307,450 +0.42(+2.53%)
Mar 13, 2015 16.33 16.50 16.12 16.43 1,391,100 +0.12(+0.75%)
Mar 12, 2015 16.05 16.30 16.05 16.30 962,990 +0.28(+1.76%)
Mar 11, 2015 16.20 16.30 15.91 16.02 964,230 -0.08(-0.52%)
Mar 10, 2015 16.26 16.28 16.00 16.10 701,520 -0.38(-2.32%)
Mar 09, 2015 16.20 16.55 16.12 16.49 687,270 +0.31(+1.94%)
Mar 06, 2015 16.80 17.00 15.97 16.17 2,811,250 -0.86(-5.04%)
Mar 05, 2015 17.48 17.55 16.95 17.03 1,283,500 -0.44(-2.51%)
Mar 04, 2015 17.80 17.92 17.46 17.47 767,330 -0.45(-2.52%)
Mar 03, 2015 17.91 18.22 17.64 17.92 1,240,200 -0.04(-0.22%)
Mar 02, 2015 17.86 18.04 17.62 17.96 842,470 +0.12(+0.70%)
Feb 27, 2015 18.00 18.05 17.72 17.83 459,810 -0.12(-0.65%)
Feb 26, 2015 17.96 18.17 17.81 17.95 339,860 +0.02(+0.12%)
Feb 25, 2015 17.78 18.07 17.74 17.93 368,590 +0.20(+1.11%)
Feb 24, 2015 17.69 17.96 17.55 17.73 442,140 -0.01(-0.03%)
Feb 23, 2015 17.84 17.98 17.48 17.74 962,840 -0.22(-1.20%)
Feb 20, 2015 18.01 18.06 17.73 17.95 308,210 -0.01(-0.04%)
Feb 19, 2015 17.89 18.09 17.85 17.96 401,150 -0.00(-0.02%)
Feb 18, 2015 17.68 18.01 17.68 17.97 652,930 +0.00(+0.00%)
Feb 17, 2015 18.20 18.26 17.85 17.97 269,460 -0.16(-0.87%)
Feb 13, 2015 17.94 18.12 18.12 18.12 525,000 +0.25(+1.39%)
Feb 12, 2015 17.89 18.00 17.80 17.88 788,690 +0.07(+0.39%)
Feb 11, 2015 17.70 17.85 17.42 17.81 1,044,860 +0.02(+0.13%)
Feb 10, 2015 17.69 18.15 17.43 17.78 1,566,290 +0.25(+1.43%)
Feb 09, 2015 17.50 17.71 17.25 17.53 830,680 +0.02(+0.10%)
Feb 06, 2015 17.48 17.74 17.27 17.52 1,676,670 +0.09(+0.54%)
Feb 05, 2015 16.95 17.57 16.68 17.42 1,558,200 +0.53(+3.11%)
Feb 04, 2015 16.65 17.00 16.50 16.90 1,268,350 +0.15(+0.87%)
Feb 03, 2015 16.60 17.09 16.57 16.75 974,790 +0.25(+1.51%)
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.