Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

1,240.41 -25.26 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 197.40 197.40 197.40 0 -1.10(-0.55%)
Dec 29, 2016 201.00 201.00 196.99 198.50 44,374 +0.90(+0.46%)
Dec 28, 2016 200.19 203.19 196.36 197.60 69,309 -3.88(-1.93%)
Dec 27, 2016 200.65 206.98 200.06 201.48 74,795 +0.26(+0.13%)
Dec 23, 2016 201.22 201.22 201.22 0 +5.04(+2.57%)
Dec 22, 2016 200.81 200.81 195.36 196.18 81,101 -4.13(-2.06%)
Dec 21, 2016 207.28 207.28 198.69 200.31 88,878 -3.58(-1.76%)
Dec 20, 2016 203.46 206.02 200.33 203.89 138,164 +0.71(+0.35%)
Dec 19, 2016 200.80 203.57 199.12 203.18 74,649 +2.78(+1.39%)
Dec 16, 2016 202.55 204.55 199.89 200.40 106,079 -1.15(-0.57%)
Dec 15, 2016 199.30 203.97 197.03 201.55 95,146 +1.96(+0.98%)
Dec 14, 2016 204.69 205.60 198.08 199.59 110,706 -4.85(-2.37%)
Dec 13, 2016 203.26 205.04 200.99 204.44 93,273 +2.57(+1.27%)
Dec 12, 2016 200.72 203.74 196.24 201.87 93,123 +0.90(+0.45%)
Dec 09, 2016 201.48 202.07 198.51 200.97 107,577 -0.01(-0.00%)
Dec 08, 2016 198.00 205.13 198.00 200.98 109,111 +2.53(+1.27%)
Dec 07, 2016 197.70 199.45 195.83 198.45 57,686 -0.12(-0.06%)
Dec 06, 2016 196.01 198.74 194.65 198.57 99,620 +2.81(+1.44%)
Dec 05, 2016 192.78 195.96 192.56 195.76 77,314 +3.82(+1.99%)
Dec 02, 2016 191.25 192.86 188.09 191.94 62,450 +0.34(+0.18%)
Dec 01, 2016 194.08 196.64 190.78 191.60 122,147 -2.43(-1.25%)
Nov 30, 2016 194.85 195.43 192.02 194.03 124,153 -1.20(-0.61%)
Nov 29, 2016 195.66 196.99 185.02 195.23 64,286 +0.20(+0.10%)
Nov 28, 2016 197.27 199.27 193.39 195.03 93,182 -2.82(-1.43%)
Nov 25, 2016 199.16 199.69 197.33 197.85 39,480 -0.36(-0.18%)
Nov 23, 2016 198.21 198.21 198.21 0 -0.36(-0.18%)
Nov 22, 2016 197.28 198.90 195.39 198.57 72,632 +1.64(+0.83%)
Nov 21, 2016 196.00 198.46 195.65 196.93 71,677 +0.25(+0.13%)
Nov 18, 2016 198.41 199.14 194.90 196.68 97,385 -0.79(-0.40%)
Nov 17, 2016 196.83 197.73 194.56 197.47 63,906 +0.99(+0.50%)
Nov 16, 2016 193.58 196.83 192.02 196.48 89,308 +3.38(+1.75%)
Nov 15, 2016 192.07 194.90 190.75 193.10 82,684 +0.99(+0.52%)
Nov 14, 2016 198.79 198.79 190.83 192.11 172,891 -4.64(-2.36%)
Nov 11, 2016 193.20 198.00 192.57 196.75 166,116 +3.59(+1.86%)
Nov 10, 2016 193.90 198.12 191.25 193.16 337,219 +1.28(+0.67%)
Nov 09, 2016 187.81 193.76 186.44 191.88 260,452 +1.88(+0.99%)
Nov 08, 2016 192.49 194.02 189.10 190.00 282,055 -2.31(-1.20%)
Nov 07, 2016 192.98 195.38 190.99 192.31 320,752 +2.15(+1.13%)
Nov 04, 2016 188.62 192.34 186.54 190.16 161,030 +1.20(+0.64%)
Nov 03, 2016 193.08 193.21 188.44 188.96 104,622 -2.91(-1.52%)
Nov 02, 2016 194.04 196.52 190.41 191.87 177,342 -3.17(-1.63%)
Nov 01, 2016 195.71 196.62 193.75 195.04 187,570 +0.23(+0.12%)
Oct 31, 2016 192.77 196.79 192.77 194.81 221,998 +3.34(+1.74%)
Oct 28, 2016 190.00 199.01 186.45 191.47 460,038 +17.94(+10.34%)
Oct 27, 2016 171.74 174.40 170.31 173.53 251,030 +1.73(+1.01%)
Oct 26, 2016 172.09 174.64 171.47 171.80 158,061 -0.49(-0.28%)
Oct 25, 2016 174.19 175.97 170.14 172.29 105,367 -1.75(-1.01%)
Oct 24, 2016 169.84 175.07 169.03 174.04 130,828 +5.43(+3.22%)
Oct 21, 2016 168.40 168.72 166.67 168.61 66,614 +0.17(+0.10%)
Oct 20, 2016 170.19 171.08 167.79 168.44 93,397 -1.70(-1.00%)
Oct 19, 2016 172.06 173.63 169.55 170.14 99,769 -2.44(-1.41%)
Oct 18, 2016 173.55 174.25 171.38 172.58 130,031 +0.73(+0.42%)
Oct 17, 2016 172.50 173.34 171.09 171.85 133,318 -0.35(-0.20%)
Oct 14, 2016 173.76 173.76 170.65 172.20 52,971 -0.17(-0.10%)
Oct 13, 2016 172.78 173.43 170.07 172.37 114,302 -0.79(-0.46%)
Oct 12, 2016 174.26 174.26 171.85 173.16 80,255 +0.10(+0.06%)
Oct 11, 2016 174.65 174.65 172.26 173.06 99,876 -1.63(-0.93%)
Oct 10, 2016 174.22 178.00 173.54 174.69 121,522 +1.71(+0.99%)
Oct 07, 2016 172.38 174.26 171.30 172.98 121,163 +0.21(+0.12%)
Oct 06, 2016 171.42 174.27 170.65 172.77 155,195 +1.76(+1.03%)
Oct 05, 2016 170.30 171.32 169.00 171.01 140,907 +0.51(+0.30%)
Oct 04, 2016 164.86 171.00 164.10 170.50 169,718 +6.66(+4.06%)
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.