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, 2016 17.47 17.53 17.02 17.50 1,471,040 +0.07(+0.40%)
Jun 29, 2016 16.88 17.70 16.85 17.43 1,903,840 +0.62(+3.67%)
Jun 28, 2016 16.78 17.03 16.70 16.82 946,860 +0.10(+0.61%)
Jun 27, 2016 17.07 17.07 16.50 16.71 2,719,350 -0.60(-3.46%)
Jun 24, 2016 17.50 17.93 17.26 17.31 2,976,040 -0.98(-5.37%)
Jun 23, 2016 18.19 18.40 18.00 18.29 1,022,970 +0.33(+1.85%)
Jun 22, 2016 18.22 18.24 17.89 17.96 616,350 -0.26(-1.42%)
Jun 21, 2016 18.46 18.60 18.13 18.22 601,430 -0.18(-0.96%)
Jun 20, 2016 18.20 18.62 18.16 18.40 984,560 +0.48(+2.67%)
Jun 17, 2016 18.46 18.46 17.74 17.92 1,400,690 -0.55(-3.00%)
Jun 16, 2016 18.34 18.62 18.01 18.47 710,890 -0.01(-0.08%)
Jun 15, 2016 18.56 18.70 18.11 18.49 586,970 -0.06(-0.35%)
Jun 14, 2016 18.57 18.74 18.36 18.55 895,240 -0.08(-0.44%)
Jun 13, 2016 18.66 19.10 18.52 18.63 652,210 -0.14(-0.77%)
Jun 10, 2016 19.07 19.07 18.67 18.78 755,660 -0.43(-2.25%)
Jun 09, 2016 19.15 19.31 19.05 19.21 675,830 -0.02(-0.11%)
Jun 08, 2016 19.35 19.52 19.19 19.23 758,790 -0.16(-0.81%)
Jun 07, 2016 19.48 19.60 19.13 19.39 1,573,420 -0.08(-0.43%)
Jun 06, 2016 18.98 19.60 18.95 19.47 2,075,810 +0.60(+3.19%)
Jun 03, 2016 19.05 19.07 18.56 18.87 850,350 -0.20(-1.05%)
Jun 02, 2016 18.54 19.10 18.38 19.07 1,070,580 +0.42(+2.27%)
Jun 01, 2016 18.68 18.90 18.57 18.65 2,251,780 -0.01(-0.04%)
May 31, 2016 19.11 19.11 18.55 18.65 1,886,410 -0.44(-2.30%)
May 27, 2016 18.82 19.09 19.09 19.09 792,000 +0.29(+1.54%)
May 26, 2016 18.71 19.01 18.64 18.80 318,670 +0.09(+0.50%)
May 25, 2016 19.02 19.15 18.67 18.71 978,000 -0.23(-1.21%)
May 24, 2016 18.51 19.03 18.51 18.94 1,236,440 +0.59(+3.20%)
May 23, 2016 17.96 18.50 17.96 18.35 891,660 +0.42(+2.37%)
May 20, 2016 18.02 18.19 17.81 17.93 1,425,060 +0.04(+0.25%)
May 19, 2016 17.93 18.29 17.64 17.88 736,620 -0.14(-0.79%)
May 18, 2016 17.81 18.16 17.69 18.03 1,523,770 +0.13(+0.70%)
May 17, 2016 18.21 18.25 17.75 17.90 1,323,540 -0.35(-1.91%)
May 16, 2016 18.26 18.54 18.06 18.25 893,670 +0.03(+0.19%)
May 13, 2016 18.43 18.61 18.12 18.21 1,210,380 -0.23(-1.25%)
May 12, 2016 18.61 18.77 18.23 18.45 1,512,530 -0.07(-0.40%)
May 11, 2016 18.98 19.12 18.43 18.52 1,526,260 -0.53(-2.79%)
May 10, 2016 18.84 19.22 18.62 19.05 1,840,650 +0.23(+1.24%)
May 09, 2016 18.24 18.96 18.24 18.82 2,848,290 +0.56(+3.06%)
May 06, 2016 17.85 18.35 17.80 18.26 1,377,400 +0.27(+1.52%)
May 05, 2016 18.04 18.16 17.76 17.98 1,490,680 -0.02(-0.13%)
May 04, 2016 18.00 18.20 17.75 18.01 1,294,330 -0.03(-0.15%)
May 03, 2016 18.20 18.41 17.97 18.03 1,392,210 -0.38(-2.04%)
May 02, 2016 17.98 18.59 17.75 18.41 2,142,040 +0.48(+2.67%)
Apr 29, 2016 18.25 18.34 17.73 17.93 1,269,700 -0.33(-1.78%)
Apr 28, 2016 17.22 18.66 17.03 18.26 3,402,260 -0.74(-3.90%)
Apr 27, 2016 19.08 19.24 18.57 19.00 2,175,810 +0.01(+0.07%)
Apr 26, 2016 18.79 19.03 18.34 18.98 4,039,760 +0.43(+2.33%)
Apr 25, 2016 19.19 19.19 18.32 18.55 1,856,740 -0.63(-3.28%)
Apr 22, 2016 18.74 19.18 18.57 19.18 1,433,620 +0.35(+1.88%)
Apr 21, 2016 18.89 19.17 18.66 18.83 1,145,110 -0.00(-0.01%)
Apr 20, 2016 19.00 19.09 18.74 18.83 1,238,510 -0.11(-0.57%)
Apr 19, 2016 18.87 18.98 18.61 18.93 1,920,420 +0.11(+0.58%)
Apr 18, 2016 18.63 19.11 18.52 18.82 1,999,010 +0.21(+1.12%)
Apr 15, 2016 18.71 18.89 18.54 18.62 1,819,200 -0.18(-0.95%)
Apr 14, 2016 18.67 18.94 18.60 18.80 1,839,440 +0.09(+0.47%)
Apr 13, 2016 18.36 18.73 18.26 18.71 1,065,330 +0.44(+2.42%)
Apr 12, 2016 18.14 18.45 17.97 18.27 974,140 +0.19(+1.07%)
Apr 11, 2016 18.21 18.48 17.90 18.07 1,310,090 +0.19(+1.07%)
Apr 08, 2016 18.06 18.09 17.71 17.88 668,620 -0.03(-0.17%)
Apr 07, 2016 18.09 18.09 17.67 17.91 748,530 -0.32(-1.78%)
Apr 06, 2016 18.29 18.32 18.04 18.23 824,110 -0.08(-0.42%)
Apr 05, 2016 18.31 18.59 18.25 18.31 1,675,780 -0.16(-0.87%)
Apr 04, 2016 18.34 18.57 18.20 18.47 1,010,290 +0.20(+1.07%)
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.