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

Microstrategy Cl A (NQ: MSTR )

1,439.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 29, 2007 94.21 95.25 93.25 94.49 183,873 +0.75(+0.80%)
Jun 28, 2007 94.71 94.95 93.28 93.74 157,506 -0.71(-0.75%)
Jun 27, 2007 94.09 94.89 92.41 94.45 193,024 +0.43(+0.46%)
Jun 26, 2007 95.00 96.71 93.70 94.02 208,092 -1.52(-1.59%)
Jun 25, 2007 95.14 97.03 95.12 95.54 182,485 +0.06(+0.06%)
Jun 22, 2007 95.81 96.08 94.85 95.48 216,018 -0.15(-0.16%)
Jun 21, 2007 95.31 96.06 94.80 95.63 183,195 +0.08(+0.08%)
Jun 20, 2007 97.76 97.90 95.55 95.55 233,400 -1.79(-1.84%)
Jun 19, 2007 95.87 97.69 95.30 97.34 182,400 +1.24(+1.29%)
Jun 18, 2007 96.05 96.64 95.15 96.10 186,300 +0.08(+0.08%)
Jun 15, 2007 97.66 97.90 95.12 96.02 206,700 -0.48(-0.50%)
Jun 14, 2007 95.68 97.30 95.10 96.50 168,700 +0.32(+0.33%)
Jun 13, 2007 97.51 98.47 95.01 96.18 326,900 -0.91(-0.94%)
Jun 12, 2007 98.38 98.38 96.56 97.09 197,600 -1.79(-1.81%)
Jun 11, 2007 98.47 100.46 98.23 98.88 178,283 +0.38(+0.39%)
Jun 08, 2007 97.56 98.70 97.00 98.50 225,200 +0.57(+0.58%)
Jun 07, 2007 99.78 100.52 97.61 97.93 221,090 -2.54(-2.53%)
Jun 06, 2007 101.27 101.75 99.14 100.47 222,387 -1.56(-1.53%)
Jun 05, 2007 102.66 102.91 101.01 102.03 157,014 -0.88(-0.86%)
Jun 04, 2007 103.96 103.96 102.17 102.91 119,830 -1.05(-1.01%)
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.