Indicators

Microstrategy Cl A (NQ: MSTR )

1,268.81 +45.80 (+3.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	162.94	164.82	162.37	162.68	115,329	-0.75(-0.46%)
Jun 29, 2011	162.78	164.06	160.66	163.43	142,373	+0.65(+0.40%)
Jun 28, 2011	162.97	162.98	160.92	162.78	83,500	+2.55(+1.59%)
Jun 27, 2011	158.11	161.21	157.74	160.23	103,110	+2.49(+1.58%)
Jun 24, 2011	155.92	162.63	155.92	157.74	231,757	-1.05(-0.66%)
Jun 23, 2011	150.74	159.29	149.88	158.79	508,830	+9.11(+6.09%)
Jun 22, 2011	147.45	151.45	145.58	149.68	240,502	+4.38(+3.01%)
Jun 21, 2011	140.61	145.43	138.23	145.30	126,959	+5.64(+4.04%)
Jun 20, 2011	139.06	142.30	138.09	139.66	97,566	-0.84(-0.60%)
Jun 17, 2011	143.84	144.90	140.48	140.50	163,514	-2.27(-1.59%)
Jun 16, 2011	141.44	144.71	141.16	142.77	89,962	+1.37(+0.97%)
Jun 15, 2011	141.62	144.51	140.66	141.40	83,519	-1.33(-0.93%)
Jun 14, 2011	140.83	144.56	140.83	142.73	61,113	+2.92(+2.09%)
Jun 13, 2011	140.27	144.93	139.63	139.81	81,100	-0.02(-0.01%)
Jun 10, 2011	141.53	142.58	138.69	139.83	122,077	-2.62(-1.84%)
Jun 09, 2011	142.05	143.63	140.16	142.45	127,091	+1.06(+0.75%)
Jun 08, 2011	140.04	142.25	139.05	141.39	136,236	+0.66(+0.47%)
Jun 07, 2011	142.94	143.79	139.57	140.73	94,224	-1.27(-0.89%)
Jun 06, 2011	145.20	145.20	140.49	142.00	173,997	-1.37(-0.96%)

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.