Indicators

Microstrategy Cl A (NQ: MSTR )

1,180.48 -83.16 (-6.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	33.93	35.74	33.93	34.19	110,239	+0.77(+2.30%)
Mar 30, 2009	33.97	33.97	33.13	33.42	87,567	-4.35(-11.52%)
Mar 26, 2009	37.13	37.78	36.51	37.77	119,213	+1.00(+2.72%)
Mar 25, 2009	36.35	36.77	35.91	36.77	108,641	+0.79(+2.20%)
Mar 24, 2009	35.99	36.79	35.98	35.98	101,321	-0.45(-1.24%)
Mar 23, 2009	35.75	36.43	34.58	36.43	92,873	+1.83(+5.29%)
Mar 20, 2009	33.89	34.89	33.89	34.60	177,690	+0.93(+2.76%)
Mar 19, 2009	34.54	34.76	33.57	33.67	63,584	-0.63(-1.84%)
Mar 18, 2009	33.28	34.30	32.69	34.30	85,677	+0.78(+2.33%)
Mar 17, 2009	32.90	33.52	32.45	33.52	47,200	+0.62(+1.88%)
Mar 16, 2009	33.58	33.58	32.64	32.90	91,214	-0.57(-1.70%)
Mar 13, 2009	33.17	33.74	32.83	33.47	77,581	+0.48(+1.45%)
Mar 12, 2009	34.11	34.76	32.81	32.99	288,820	-1.10(-3.23%)
Mar 11, 2009	34.48	35.09	33.76	34.09	113,964	-0.30(-0.87%)
Mar 10, 2009	33.24	34.46	32.90	34.39	104,415	+1.76(+5.39%)
Mar 09, 2009	33.39	34.07	32.55	32.63	98,781	-1.17(-3.46%)
Mar 06, 2009	33.80	34.29	32.90	33.80	80,077	+0.24(+0.72%)
Mar 05, 2009	33.98	34.55	33.54	33.56	115,158	-0.93(-2.70%)
Mar 04, 2009	34.59	35.45	34.00	34.49	119,589	-0.67(-1.91%)

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.