Indicators

Microstrategy Cl A (NQ: MSTR )

1,584.50 +144.52 (+10.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	102.34	103.77	101.65	101.88	58,396	-0.31(-0.30%)
Feb 27, 2013	103.39	103.95	100.88	102.19	204,606	-0.99(-0.96%)
Feb 26, 2013	100.58	105.01	100.57	103.18	253,513	+4.09(+4.13%)
Feb 25, 2013	102.52	102.55	98.67	99.09	105,799	-3.16(-3.09%)
Feb 22, 2013	101.58	102.88	100.64	102.25	83,337	+1.32(+1.31%)
Feb 21, 2013	102.94	103.00	100.10	100.93	122,266	-1.78(-1.73%)
Feb 20, 2013	106.60	107.03	102.66	102.71	86,222	-3.95(-3.70%)
Feb 19, 2013	104.37	106.96	103.61	106.66	147,416	+2.58(+2.48%)
Feb 15, 2013	100.35	105.34	99.78	104.08	201,867	+5.11(+5.16%)
Feb 14, 2013	99.50	100.32	98.04	98.97	52,078	-0.80(-0.80%)
Feb 13, 2013	100.09	100.13	98.23	99.77	45,996	+0.01(+0.01%)
Feb 12, 2013	98.02	99.79	97.52	99.76	95,455	+1.71(+1.74%)
Feb 11, 2013	99.17	99.17	97.50	98.05	29,935	-0.88(-0.89%)
Feb 08, 2013	97.55	99.47	97.55	98.93	48,970	+0.85(+0.87%)
Feb 07, 2013	98.96	98.96	97.39	98.08	32,725	-0.96(-0.97%)
Feb 06, 2013	100.01	100.12	98.05	99.04	65,098	-0.12(-0.12%)
Feb 04, 2013	101.49	102.25	99.00	99.16	92,521	-3.20(-3.13%)

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.