Skip to main content

Microstrategy Cl A (NQ: MSTR )

144.78 +0.12 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.29 16.48 16.24 16.27 1,153,290 -0.07(-0.46%)
Jun 29, 2011 16.28 16.41 16.07 16.34 1,423,730 +0.07(+0.40%)
Jun 28, 2011 16.30 16.30 16.09 16.28 835,000 +0.25(+1.59%)
Jun 27, 2011 15.81 16.12 15.77 16.02 1,031,100 +0.25(+1.58%)
Jun 24, 2011 15.59 16.26 15.59 15.77 2,317,570 -0.11(-0.66%)
Jun 23, 2011 15.07 15.93 14.99 15.88 5,088,300 +0.91(+6.09%)
Jun 22, 2011 14.74 15.14 14.56 14.97 2,405,020 +0.44(+3.01%)
Jun 21, 2011 14.06 14.54 13.82 14.53 1,269,590 +0.56(+4.04%)
Jun 20, 2011 13.91 14.23 13.81 13.97 975,660 -0.08(-0.60%)
Jun 17, 2011 14.38 14.49 14.05 14.05 1,635,140 -0.23(-1.59%)
Jun 16, 2011 14.14 14.47 14.12 14.28 899,620 +0.14(+0.97%)
Jun 15, 2011 14.16 14.45 14.07 14.14 835,190 -0.13(-0.93%)
Jun 14, 2011 14.08 14.46 14.08 14.27 611,130 +0.29(+2.09%)
Jun 13, 2011 14.03 14.49 13.96 13.98 811,000 -0.00(-0.01%)
Jun 10, 2011 14.15 14.26 13.87 13.98 1,220,770 -0.26(-1.84%)
Jun 09, 2011 14.21 14.36 14.02 14.24 1,270,910 +0.11(+0.75%)
Jun 08, 2011 14.00 14.22 13.90 14.14 1,362,360 +0.07(+0.47%)
Jun 07, 2011 14.29 14.38 13.96 14.07 942,240 -0.13(-0.89%)
Jun 06, 2011 14.52 14.52 14.05 14.20 1,739,970 -0.14(-0.96%)
Jun 03, 2011 14.05 14.42 14.02 14.34 1,424,780 +0.93(+6.91%)
May 24, 2011 13.60 13.72 13.36 13.41 505,230 -0.13(-0.97%)
May 23, 2011 13.61 13.72 13.51 13.54 1,078,780 -0.34(-2.46%)
May 20, 2011 13.75 14.09 13.68 13.88 1,551,190 +0.06(+0.41%)
May 19, 2011 13.23 14.13 13.23 13.83 1,661,920 +0.68(+5.15%)
May 18, 2011 13.16 13.42 13.11 13.15 499,580 +0.05(+0.38%)
May 17, 2011 13.13 13.27 13.00 13.10 687,630 -0.08(-0.59%)
May 16, 2011 13.47 13.62 13.13 13.18 1,057,580 -0.35(-2.60%)
May 13, 2011 13.82 13.86 13.52 13.53 560,760 -0.27(-1.93%)
May 12, 2011 13.53 13.97 13.41 13.80 851,450 +0.16(+1.17%)
May 11, 2011 13.65 13.80 13.55 13.64 653,970 -0.03(-0.20%)
May 10, 2011 13.52 13.71 13.52 13.66 781,460 +0.17(+1.27%)
May 09, 2011 13.60 13.64 13.37 13.49 1,011,110 -0.04(-0.27%)
May 06, 2011 13.62 13.84 13.45 13.53 1,564,260 +0.05(+0.39%)
May 05, 2011 13.00 14.00 12.82 13.48 4,448,170 -0.55(-3.92%)
May 04, 2011 13.75 14.07 13.36 14.03 1,654,450 +0.36(+2.61%)
May 03, 2011 14.05 14.08 13.59 13.67 531,240 -0.40(-2.84%)
May 02, 2011 14.15 14.40 14.04 14.07 1,434,860 -0.06(-0.43%)
Apr 29, 2011 13.94 14.13 13.75 14.13 1,392,670 +0.23(+1.65%)
Apr 28, 2011 13.96 14.09 13.68 13.90 1,134,010 -0.10(-0.74%)
Apr 27, 2011 13.39 14.08 13.21 14.00 2,541,040 +0.87(+6.58%)
Apr 26, 2011 13.05 13.16 12.75 13.14 895,770 +0.13(+1.04%)
Apr 25, 2011 13.18 13.24 12.93 13.00 670,320 -0.16(-1.25%)
Apr 21, 2011 13.22 13.30 13.10 13.17 343,680 -0.01(-0.08%)
Apr 20, 2011 12.76 13.34 12.76 13.18 1,637,470 +0.59(+4.69%)
Apr 19, 2011 12.73 12.81 12.45 12.59 732,980 -0.10(-0.77%)
Apr 18, 2011 12.69 12.93 12.59 12.69 627,970 -0.21(-1.66%)
Apr 15, 2011 13.00 13.05 12.76 12.90 841,880 -0.10(-0.77%)
Apr 14, 2011 12.87 13.04 12.65 13.00 885,430 +0.00(+0.02%)
Apr 13, 2011 13.00 13.16 12.69 13.00 557,160 +0.08(+0.66%)
Apr 12, 2011 13.05 13.15 12.90 12.91 769,630 -0.22(-1.71%)
Apr 11, 2011 13.19 13.30 13.00 13.14 618,580 -0.08(-0.58%)
Apr 08, 2011 13.36 13.38 13.08 13.21 507,440 -0.13(-0.99%)
Apr 07, 2011 13.41 13.56 13.24 13.35 778,910 -0.10(-0.76%)
Apr 06, 2011 13.84 14.00 13.38 13.45 496,050 -0.29(-2.09%)
Apr 05, 2011 13.74 13.84 13.54 13.73 810,000 -0.06(-0.41%)
Apr 04, 2011 13.81 14.12 13.69 13.79 825,910 +0.03(+0.20%)
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.