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 (%)
Dec 31, 2018	127.09	128.19	125.63	127.75	99,900	+0.87(+0.69%)
Dec 28, 2018	126.55	128.27	125.88	126.88	94,900	+0.93(+0.74%)
Dec 27, 2018	119.84	126.09	119.84	125.95	123,109	+4.86(+4.01%)
Dec 26, 2018	117.04	121.32	116.30	121.09	121,294	+4.39(+3.76%)
Dec 24, 2018	116.07	121.25	115.50	116.70	84,700	+0.12(+0.10%)
Dec 21, 2018	120.92	121.57	116.27	116.58	149,400	-4.03(-3.34%)
Dec 20, 2018	122.36	123.00	119.31	120.61	108,022	-2.22(-1.81%)
Dec 19, 2018	123.35	124.79	121.76	122.83	91,574	-0.52(-0.42%)
Dec 18, 2018	124.19	125.69	122.46	123.35	85,632	+0.53(+0.43%)
Dec 17, 2018	126.69	126.69	122.57	122.82	125,596	-4.10(-3.23%)
Dec 14, 2018	127.27	128.72	126.10	126.92	82,500	-1.18(-0.92%)
Dec 13, 2018	128.40	128.90	127.06	128.10	65,168	+0.25(+0.20%)
Dec 12, 2018	126.66	129.41	125.78	127.85	181,532	+0.86(+0.68%)
Dec 11, 2018	128.99	129.85	125.50	126.99	125,588	-0.65(-0.51%)
Dec 10, 2018	126.83	128.85	126.73	127.64	122,564	+0.06(+0.05%)
Dec 07, 2018	127.65	129.18	126.98	127.58	95,900	-0.07(-0.05%)
Dec 06, 2018	125.26	128.02	125.26	127.65	137,699	+0.94(+0.74%)
Dec 04, 2018	130.60	133.57	126.22	126.71	115,200	-4.36(-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.