Skip to main content

Microstrategy Cl A (NQ: MSTR )

1,704.56 -214.60 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 159.10 162.40 162.40 162.40 76,500 +3.27(+2.05%)
Dec 30, 2014 160.72 164.39 158.65 159.13 59,127 -2.56(-1.58%)
Dec 29, 2014 163.33 164.79 161.09 161.69 41,023 -2.09(-1.28%)
Dec 26, 2014 163.28 165.85 163.28 163.78 49,573 +0.25(+0.15%)
Dec 24, 2014 164.63 163.53 163.53 163.53 31,700 -0.57(-0.35%)
Dec 23, 2014 165.36 166.76 163.51 164.10 30,022 -0.99(-0.60%)
Dec 22, 2014 164.22 168.64 163.28 165.09 81,574 +1.03(+0.63%)
Dec 19, 2014 165.27 166.53 164.06 164.06 90,900 -2.04(-1.23%)
Dec 18, 2014 162.19 170.40 159.76 166.10 85,088 +6.88(+4.32%)
Dec 17, 2014 153.63 160.00 153.02 159.22 161,938 +5.19(+3.37%)
Dec 16, 2014 154.99 156.45 152.82 154.03 128,895 -3.06(-1.95%)
Dec 15, 2014 159.43 160.39 155.11 157.09 82,654 -1.15(-0.73%)
Dec 12, 2014 165.16 165.52 157.27 158.24 149,367 -9.17(-5.48%)
Dec 11, 2014 165.40 170.29 165.40 167.41 78,981 +1.66(+1.00%)
Dec 10, 2014 168.80 169.76 164.03 165.75 57,484 -4.52(-2.65%)
Dec 09, 2014 166.60 170.75 166.47 170.27 53,877 +2.77(+1.65%)
Dec 08, 2014 169.18 171.07 167.28 167.50 72,141 -2.26(-1.33%)
Dec 05, 2014 168.59 170.67 167.00 169.76 74,879 +0.92(+0.54%)
Dec 04, 2014 169.25 169.75 167.09 168.84 50,367 -0.74(-0.44%)
Dec 03, 2014 170.26 171.96 167.84 169.58 76,941 -0.93(-0.55%)
Dec 02, 2014 170.79 174.44 168.47 170.51 104,859 -0.74(-0.43%)
Dec 01, 2014 170.94 173.59 168.48 171.25 130,011 -0.49(-0.29%)
Nov 28, 2014 173.83 176.96 170.48 171.74 29,401 -2.13(-1.23%)
Nov 26, 2014 170.64 173.87 173.87 173.87 95,400 +2.80(+1.64%)
Nov 25, 2014 174.07 176.42 169.56 171.07 96,176 -2.82(-1.62%)
Nov 24, 2014 167.00 174.74 167.00 173.89 223,392 +8.11(+4.89%)
Nov 21, 2014 170.00 170.00 164.61 165.78 91,677 -1.22(-0.73%)
Nov 20, 2014 166.07 169.27 165.56 167.00 111,107 -0.02(-0.01%)
Nov 19, 2014 169.11 170.81 163.74 167.02 102,170 -1.80(-1.07%)
Nov 18, 2014 164.14 170.40 164.01 168.82 186,476 +4.63(+2.82%)
Nov 17, 2014 166.20 169.27 163.46 164.19 95,356 -2.56(-1.54%)
Nov 14, 2014 161.00 168.96 161.00 166.75 205,122 +6.77(+4.23%)
Nov 13, 2014 160.36 160.99 158.95 159.98 89,058 +0.00(+0.00%)
Nov 12, 2014 159.42 160.00 158.51 159.98 42,377 -0.23(-0.14%)
Nov 11, 2014 158.60 160.64 158.01 160.21 131,449 +1.69(+1.07%)
Nov 10, 2014 157.51 159.13 156.40 158.52 72,251 +1.08(+0.69%)
Nov 07, 2014 157.91 157.96 155.10 157.44 80,921 -0.94(-0.59%)
Nov 06, 2014 158.62 159.41 156.96 158.38 91,743 -0.37(-0.23%)
Nov 05, 2014 159.18 160.26 155.97 158.75 120,617 +0.34(+0.21%)
Nov 04, 2014 159.21 160.00 157.12 158.41 63,657 -0.98(-0.61%)
Nov 03, 2014 160.57 162.60 158.11 159.39 78,033 -1.49(-0.93%)
Oct 31, 2014 163.55 163.99 159.99 160.88 102,733 +0.88(+0.55%)
Oct 30, 2014 163.08 165.73 158.90 160.00 110,037 +0.00(+0.00%)
Oct 29, 2014 158.98 161.03 158.02 160.00 188,339 +1.89(+1.20%)
Oct 28, 2014 160.00 165.00 149.04 158.11 321,058 +3.91(+2.54%)
Oct 27, 2014 156.49 157.50 153.26 154.20 82,302 -3.30(-2.10%)
Oct 24, 2014 154.72 158.53 153.00 157.50 107,155 +3.24(+2.10%)
Oct 23, 2014 150.22 154.74 147.48 154.26 90,021 +5.61(+3.77%)
Oct 22, 2014 151.38 152.50 147.83 148.65 39,975 -2.69(-1.78%)
Oct 21, 2014 151.28 151.66 149.00 151.34 31,805 +1.46(+0.97%)
Oct 20, 2014 145.02 149.99 144.15 149.88 143,119 +4.58(+3.15%)
Oct 17, 2014 147.12 148.69 144.73 145.30 51,284 +0.38(+0.26%)
Oct 16, 2014 143.00 145.70 143.00 144.92 63,773 +0.39(+0.27%)
Oct 15, 2014 144.04 147.11 143.00 144.53 92,087 -0.88(-0.61%)
Oct 14, 2014 147.88 148.79 143.13 145.41 69,134 -1.62(-1.10%)
Oct 13, 2014 146.47 149.76 145.25 147.03 149,257 -0.53(-0.36%)
Oct 10, 2014 135.65 148.22 133.53 147.56 232,148 +11.94(+8.80%)
Oct 09, 2014 137.16 137.95 135.00 135.62 52,849 -1.57(-1.14%)
Oct 08, 2014 135.00 137.85 134.50 137.19 42,327 +1.50(+1.11%)
Oct 07, 2014 135.50 137.93 134.38 135.69 59,947 -0.85(-0.62%)
Oct 06, 2014 136.79 137.74 135.14 136.54 47,250 -0.25(-0.18%)
Oct 03, 2014 135.01 137.79 133.23 136.79 67,759 +3.05(+2.28%)
Oct 02, 2014 129.10 135.59 129.10 133.74 61,087 +5.15(+4.00%)
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.