Microstrategy Cl A (NQ: MSTR )

144.66 +11.99 (+9.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.99 15.20 14.71 14.97 1,347,300 +0.05(+0.31%)
Apr 29, 2019 14.97 15.11 14.84 14.92 1,014,680 -0.02(-0.13%)
Apr 26, 2019 14.82 14.98 14.75 14.94 1,006,000 +0.14(+0.96%)
Apr 25, 2019 14.92 15.07 14.70 14.80 717,900 -0.15(-1.03%)
Apr 24, 2019 14.96 15.08 14.91 14.95 709,240 +0.04(+0.25%)
Apr 23, 2019 14.79 14.95 14.73 14.92 1,177,230 +0.18(+1.24%)
Apr 22, 2019 14.58 14.83 14.40 14.73 979,130 +0.09(+0.59%)
Apr 18, 2019 14.77 14.81 14.36 14.65 845,000 -0.16(-1.10%)
Apr 17, 2019 15.15 15.20 14.66 14.81 742,840 -0.30(-1.99%)
Apr 16, 2019 15.01 15.14 14.87 15.11 655,150 +0.16(+1.06%)
Apr 15, 2019 15.04 15.24 14.88 14.95 772,100 -0.11(-0.74%)
Apr 12, 2019 14.94 15.09 14.81 15.06 527,000 +0.21(+1.43%)
Apr 11, 2019 14.73 14.96 14.58 14.85 647,700 +0.08(+0.53%)
Apr 10, 2019 14.41 14.78 14.37 14.77 673,980 +0.36(+2.50%)
Apr 09, 2019 14.43 14.53 14.37 14.41 542,220 -0.03(-0.20%)
Apr 08, 2019 14.61 14.63 14.39 14.44 639,580 -0.21(-1.43%)
Apr 05, 2019 14.46 14.67 14.46 14.65 647,000 +0.19(+1.35%)
Apr 04, 2019 14.80 14.80 14.30 14.46 495,780 -0.34(-2.27%)
Apr 03, 2019 14.68 14.87 14.67 14.79 634,120 +0.17(+1.18%)
Apr 02, 2019 14.71 14.72 14.39 14.62 559,880 -0.11(-0.77%)
Apr 01, 2019 14.52 14.74 14.38 14.73 1,021,170 +0.31(+2.14%)
Mar 29, 2019 14.50 14.75 14.22 14.43 880,000 -0.05(-0.38%)
Mar 28, 2019 14.38 14.56 14.31 14.48 598,740 +0.12(+0.82%)
Mar 27, 2019 14.53 14.64 14.18 14.36 943,800 -0.20(-1.39%)
Mar 26, 2019 14.46 14.60 14.38 14.56 573,040 +0.16(+1.08%)
Mar 25, 2019 14.33 14.49 14.18 14.41 742,270 +0.03(+0.18%)
Mar 22, 2019 14.90 14.95 14.36 14.38 898,000 -0.58(-3.87%)
Mar 21, 2019 14.74 15.05 14.64 14.96 762,270 +0.21(+1.41%)
Mar 20, 2019 14.71 14.82 14.51 14.75 1,063,890 +0.01(+0.09%)
Mar 19, 2019 14.82 14.85 14.66 14.74 792,070 -0.04(-0.29%)
Mar 18, 2019 14.82 14.86 14.62 14.78 854,970 -0.05(-0.34%)
Mar 15, 2019 14.85 14.99 14.78 14.83 2,612,000 +0.03(+0.22%)
Mar 14, 2019 14.74 14.84 14.55 14.80 1,207,330 +0.05(+0.34%)
Mar 13, 2019 14.58 14.81 14.52 14.75 1,916,140 +0.23(+1.59%)
Mar 12, 2019 14.31 14.53 13.75 14.52 1,408,540 +0.22(+1.53%)
Mar 11, 2019 13.83 14.31 13.81 14.30 1,338,670 +0.49(+3.53%)
Mar 08, 2019 13.63 13.86 13.55 13.81 1,202,000 +0.08(+0.56%)
Mar 07, 2019 13.69 13.81 13.58 13.73 846,290 +0.04(+0.28%)
Mar 06, 2019 13.87 13.91 13.64 13.70 1,306,830 -0.17(-1.22%)
Mar 05, 2019 13.93 13.94 13.82 13.87 537,480 -0.06(-0.47%)
Mar 04, 2019 14.23 14.23 13.80 13.93 985,160 -0.24(-1.71%)
Mar 01, 2019 14.22 14.46 14.15 14.17 856,000 +0.02(+0.17%)
Feb 28, 2019 14.10 14.27 13.97 14.15 778,660 +0.03(+0.22%)
Feb 27, 2019 14.15 14.17 14.00 14.12 758,100 -0.06(-0.43%)
Feb 26, 2019 14.61 14.61 14.18 14.18 879,540 -0.44(-3.00%)
Feb 25, 2019 14.63 14.74 14.49 14.62 1,190,490 +0.08(+0.54%)
Feb 22, 2019 14.31 14.54 14.28 14.54 1,011,000 +0.23(+1.59%)
Feb 21, 2019 14.04 14.34 14.04 14.31 937,630 +0.27(+1.93%)
Feb 20, 2019 14.19 14.34 14.02 14.04 1,486,230 -0.15(-1.05%)
Feb 19, 2019 14.08 14.20 14.03 14.19 1,030,140 +0.09(+0.60%)
Feb 15, 2019 14.07 14.13 13.99 14.11 1,002,000 +0.10(+0.71%)
Feb 14, 2019 14.03 14.24 13.98 14.01 1,192,320 -0.04(-0.26%)
Feb 13, 2019 14.26 14.30 13.97 14.04 1,213,300 -0.17(-1.18%)
Feb 12, 2019 13.81 14.22 13.71 14.21 1,190,820 +0.53(+3.88%)
Feb 11, 2019 13.29 13.71 13.29 13.68 1,148,990 +0.60(+4.60%)
Feb 08, 2019 12.84 13.14 12.84 13.08 2,667,000 +0.16(+1.27%)
Feb 07, 2019 12.81 12.96 12.78 12.91 980,030 +0.09(+0.68%)
Feb 06, 2019 13.19 13.19 12.81 12.83 1,892,390 -0.39(-2.94%)
Feb 05, 2019 13.00 13.28 12.96 13.21 1,655,460 +0.21(+1.61%)
Feb 04, 2019 12.70 13.07 12.70 13.01 1,568,720 +0.20(+1.57%)
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.