Indicators

Microstrategy Cl A (NQ: MSTR )

1,439.98 -63.49 (-4.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	157.53	160.75	157.00	159.37	122,288	-0.12(-0.08%)
Jul 28, 2011	163.03	164.78	159.16	159.49	138,230	-3.64(-2.23%)
Jul 27, 2011	166.37	168.01	161.38	163.13	122,239	-3.99(-2.39%)
Jul 26, 2011	169.50	172.45	166.13	167.12	166,823	-2.30(-1.36%)
Jul 25, 2011	169.68	173.49	168.98	169.42	196,233	-2.26(-1.32%)
Jul 22, 2011	171.47	173.89	170.34	171.68	104,716	+1.10(+0.64%)
Jul 21, 2011	174.25	175.80	170.12	170.58	152,858	-3.52(-2.02%)
Jul 20, 2011	176.62	177.40	172.52	174.10	59,136	-1.88(-1.07%)
Jul 19, 2011	170.56	178.58	170.01	175.98	236,010	+7.17(+4.25%)
Jul 18, 2011	169.43	169.98	164.32	168.81	242,195	-0.88(-0.52%)
Jul 15, 2011	170.10	176.45	168.26	169.69	316,990	-1.62(-0.95%)
Jul 14, 2011	166.07	172.00	165.00	171.31	340,387	+8.09(+4.96%)
Jul 13, 2011	157.75	165.22	157.68	163.22	169,082	+6.59(+4.21%)
Jul 12, 2011	159.78	161.93	156.06	156.63	214,106	-3.29(-2.06%)
Jul 11, 2011	163.02	165.53	159.60	159.92	197,190	-4.80(-2.91%)
Jul 08, 2011	164.20	165.71	163.66	164.72	135,940	-1.69(-1.02%)
Jul 07, 2011	167.45	167.50	161.29	166.41	76,475	+0.66(+0.40%)
Jul 06, 2011	167.34	167.44	164.61	165.75	91,008	-1.98(-1.18%)
Jul 05, 2011	166.44	168.55	164.62	167.73	121,329	+1.32(+0.79%)

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.