Indicators

Microstrategy Cl A (NQ: MSTR )

1,180.48 -83.16 (-6.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		131.30	131.30	131.30	0	-0.30(-0.23%)
Dec 28, 2017	132.01	132.48	131.20	131.60	31,270	+0.21(+0.16%)
Dec 27, 2017	130.99	132.82	130.50	131.39	59,979	+0.35(+0.27%)
Dec 26, 2017	132.03	132.37	130.69	131.04	81,481	-0.89(-0.67%)
Dec 22, 2017	133.56	134.57	131.50	131.93	82,446	-1.72(-1.29%)
Dec 21, 2017	135.39	135.99	132.75	133.65	65,212	-1.42(-1.05%)
Dec 20, 2017	135.21	136.48	132.76	135.07	67,398	+0.25(+0.19%)
Dec 19, 2017	133.97	136.04	132.73	134.82	106,005	+0.84(+0.63%)
Dec 18, 2017	132.87	135.83	132.18	133.98	65,328	+1.33(+1.00%)
Dec 15, 2017	131.62	133.79	129.75	132.65	186,746	+0.90(+0.68%)
Dec 14, 2017	133.09	133.15	130.45	131.75	105,863	-1.10(-0.83%)
Dec 13, 2017	132.78	134.94	131.79	132.85	101,662	+0.49(+0.37%)
Dec 12, 2017	133.87	135.19	131.89	132.36	52,193	-1.32(-0.99%)
Dec 11, 2017	136.37	136.37	133.12	133.68	101,302	-2.57(-1.89%)
Dec 08, 2017	134.54	138.80	132.91	136.25	99,320	+2.26(+1.69%)
Dec 07, 2017	132.56	136.31	131.07	133.99	95,147	-0.48(-0.36%)
Dec 06, 2017	134.51	136.18	134.38	134.47	76,845	-0.09(-0.07%)
Dec 05, 2017	135.26	136.53	133.44	134.56	54,811	-0.67(-0.50%)
Dec 04, 2017	136.16	137.63	136.16	135.23	116,989	+0.23(+0.17%)

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.