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

Microstrategy Cl A (NQ: MSTR )

1,282.38 +41.97 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 92.37 92.37 91.09 91.48 92,892 -1.68(-1.80%)
May 30, 2013 91.84 93.49 91.41 93.16 93,509 +1.70(+1.86%)
May 29, 2013 91.52 92.23 90.00 91.46 89,727 -0.88(-0.95%)
May 28, 2013 93.28 94.39 91.60 92.34 95,452 -0.07(-0.08%)
May 24, 2013 90.91 92.63 89.31 92.41 0 +1.12(+1.23%)
May 23, 2013 89.21 91.97 89.21 91.29 0 +0.72(+0.79%)
May 22, 2013 93.33 93.33 89.75 90.57 0 -2.66(-2.85%)
May 21, 2013 93.97 94.45 92.71 93.23 0 -0.94(-1.00%)
May 20, 2013 94.13 95.43 93.77 94.17 0 -1.78(-1.86%)
May 17, 2013 94.63 96.10 93.70 95.95 0 +1.60(+1.70%)
May 16, 2013 92.90 95.07 92.90 94.35 181,091 +1.26(+1.35%)
May 15, 2013 94.78 94.86 91.98 93.09 0 -1.40(-1.48%)
May 13, 2013 94.78 95.21 93.87 94.49 0 -0.21(-0.22%)
May 10, 2013 91.76 94.94 91.50 94.70 0 +3.22(+3.52%)
May 09, 2013 91.53 92.34 91.33 91.48 0 -0.44(-0.48%)
May 08, 2013 91.16 92.58 91.00 91.92 0 +0.25(+0.27%)
May 07, 2013 90.78 92.44 90.67 91.67 0 +0.64(+0.70%)
May 06, 2013 91.01 91.58 89.76 91.03 0 -0.11(-0.12%)
May 03, 2013 91.31 91.59 90.00 91.14 0 +1.14(+1.27%)
May 02, 2013 89.82 90.24 88.97 90.00 0 +0.78(+0.87%)
May 01, 2013 88.05 90.68 87.86 89.22 262,959 -0.97(-1.08%)
Apr 30, 2013 91.95 92.09 86.35 90.19 0 -9.11(-9.17%)
Apr 29, 2013 97.78 99.88 97.58 99.30 71,954 +1.59(+1.63%)
Apr 26, 2013 98.70 99.14 97.63 97.71 90,091 -0.52(-0.53%)
Apr 25, 2013 96.79 98.75 95.88 98.23 0 +1.40(+1.45%)
Apr 24, 2013 97.51 97.77 95.40 96.83 102,108 -1.05(-1.07%)
Apr 23, 2013 96.81 99.04 96.16 97.88 97,703 +1.71(+1.78%)
Apr 22, 2013 95.64 96.45 93.38 96.17 139,739 +0.41(+0.43%)
Apr 19, 2013 97.55 97.55 95.09 95.76 66,014 -1.60(-1.64%)
Apr 18, 2013 98.33 99.70 96.89 97.36 84,176 -0.81(-0.83%)
Apr 17, 2013 99.03 99.28 97.60 98.17 79,184 -1.97(-1.97%)
Apr 16, 2013 100.89 101.03 99.01 100.14 100,878 -0.04(-0.04%)
Apr 15, 2013 102.37 102.61 99.15 100.18 69,431 -2.70(-2.62%)
Apr 12, 2013 102.39 104.23 100.14 102.88 70,065 -0.18(-0.17%)
Apr 11, 2013 104.59 104.59 102.78 103.06 65,504 -1.73(-1.65%)
Apr 10, 2013 101.29 105.00 101.04 104.79 72,135 +3.60(+3.56%)
Apr 09, 2013 101.39 102.34 100.27 101.19 65,768 -0.26(-0.26%)
Apr 08, 2013 100.65 102.09 99.91 101.45 86,936 +0.91(+0.90%)
Apr 05, 2013 99.61 101.80 99.12 100.55 84,666 -0.48(-0.48%)
Apr 04, 2013 101.27 102.13 100.27 101.03 58,520 -0.41(-0.40%)
Apr 03, 2013 103.95 103.95 100.61 101.44 74,113 -1.09(-1.06%)
Apr 02, 2013 103.20 104.30 101.57 102.53 82,910 -0.50(-0.49%)
Apr 01, 2013 101.30 103.29 100.20 103.03 120,871 +1.95(+1.93%)
Mar 28, 2013 101.15 101.83 100.57 101.08 99,398 +0.08(+0.08%)
Mar 27, 2013 101.63 101.88 100.34 101.00 51,700 -1.61(-1.57%)
Mar 26, 2013 102.19 103.06 101.12 102.61 56,076 +0.85(+0.84%)
Mar 25, 2013 104.23 104.27 100.61 101.76 130,368 -2.10(-2.02%)
Mar 22, 2013 107.86 107.91 103.31 103.86 143,049 -4.21(-3.90%)
Mar 21, 2013 107.37 108.27 107.29 108.07 70,797 -0.40(-0.37%)
Mar 20, 2013 108.11 108.98 106.25 108.47 87,424 +1.02(+0.95%)
Mar 19, 2013 109.56 110.52 106.65 107.45 179,655 -1.54(-1.41%)
Mar 18, 2013 110.83 111.77 108.87 108.99 134,320 -3.29(-2.93%)
Mar 15, 2013 113.19 113.42 111.81 112.28 90,253 -0.65(-0.58%)
Mar 14, 2013 113.12 113.98 111.85 112.93 75,320 +0.13(+0.12%)
Mar 13, 2013 112.97 113.17 112.32 112.80 46,037 +0.11(+0.10%)
Mar 12, 2013 112.50 114.30 111.60 112.69 29,996 +0.00(+0.00%)
Mar 11, 2013 113.53 113.72 111.46 112.69 56,882 -1.50(-1.31%)
Mar 08, 2013 112.88 114.50 112.05 114.19 68,347 +2.11(+1.88%)
Mar 07, 2013 112.41 112.95 110.60 112.08 86,274 -0.57(-0.51%)
Mar 06, 2013 113.93 114.20 111.34 112.65 82,259 -0.80(-0.71%)
Mar 05, 2013 107.64 114.81 107.19 113.45 355,093 +10.40(+10.09%)
Mar 04, 2013 102.67 103.46 101.55 103.05 118,769 -0.04(-0.04%)
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.