Indicators

Microstrategy Cl A (NQ: MSTR )

1,584.50 +144.52 (+10.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	135.97	137.22	133.57	134.10	50,523	-1.32(-0.97%)
May 23, 2011	136.09	137.16	135.14	135.42	107,878	-3.41(-2.46%)
May 20, 2011	137.50	140.91	136.78	138.83	155,119	+0.56(+0.41%)
May 19, 2011	132.29	141.26	132.29	138.27	166,192	+6.77(+5.15%)
May 18, 2011	131.58	134.18	131.05	131.50	49,958	+0.50(+0.38%)
May 17, 2011	131.28	132.71	130.00	131.00	68,763	-0.78(-0.59%)
May 16, 2011	134.70	136.19	131.26	131.78	105,758	-3.52(-2.60%)
May 13, 2011	138.16	138.63	135.22	135.30	56,076	-2.66(-1.93%)
May 12, 2011	135.27	139.66	134.12	137.96	85,145	+1.59(+1.17%)
May 11, 2011	136.49	137.96	135.49	136.37	65,397	-0.28(-0.20%)
May 10, 2011	135.19	137.10	135.15	136.65	78,146	+1.72(+1.27%)
May 09, 2011	135.96	136.40	133.69	134.93	101,111	-0.36(-0.27%)
May 06, 2011	136.19	138.36	134.52	135.29	156,426	+0.52(+0.39%)
May 05, 2011	130.00	139.97	128.22	134.77	444,817	-5.50(-3.92%)
May 04, 2011	137.46	140.71	133.64	140.27	165,445	+3.57(+2.61%)
May 03, 2011	140.53	140.78	135.87	136.70	53,124	-3.99(-2.84%)

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.