Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.71	12.82	12.56	12.78	999,000	+0.09(+0.69%)
Dec 28, 2018	12.65	12.83	12.59	12.69	949,000	+0.09(+0.74%)
Dec 27, 2018	11.98	12.61	11.98	12.60	1,231,090	+0.49(+4.01%)
Dec 26, 2018	11.70	12.13	11.63	12.11	1,212,940	+0.44(+3.76%)
Dec 24, 2018	11.61	12.12	11.55	11.67	847,000	+0.01(+0.10%)
Dec 21, 2018	12.09	12.16	11.63	11.66	1,494,000	-0.40(-3.34%)
Dec 20, 2018	12.24	12.30	11.93	12.06	1,080,220	-0.22(-1.81%)
Dec 19, 2018	12.34	12.48	12.18	12.28	915,740	-0.05(-0.42%)
Dec 18, 2018	12.42	12.57	12.25	12.34	856,320	+0.05(+0.43%)
Dec 17, 2018	12.67	12.67	12.26	12.28	1,255,960	-0.41(-3.23%)
Dec 14, 2018	12.73	12.87	12.61	12.69	825,000	-0.12(-0.92%)
Dec 13, 2018	12.84	12.89	12.71	12.81	651,680	+0.03(+0.20%)
Dec 12, 2018	12.67	12.94	12.58	12.79	1,815,320	+0.09(+0.68%)
Dec 11, 2018	12.90	12.98	12.55	12.70	1,255,880	-0.06(-0.51%)
Dec 10, 2018	12.68	12.88	12.67	12.76	1,225,640	+0.01(+0.05%)
Dec 07, 2018	12.77	12.92	12.70	12.76	959,000	-0.01(-0.05%)
Dec 06, 2018	12.53	12.80	12.53	12.77	1,376,990	+0.09(+0.74%)
Dec 04, 2018	13.06	13.36	12.62	12.67	1,152,000	-0.44(-3.33%)

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.