Indicators

Microstrategy Cl A (NQ: MSTR )

1,439.98 UNCHANGED

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 (%)
May 29, 2009	47.00	47.15	45.26	46.80	118,110	+0.08(+0.17%)
May 28, 2009	46.81	47.00	45.98	46.72	96,438	+0.12(+0.26%)
May 27, 2009	46.08	47.12	46.08	46.60	177,789	+0.23(+0.50%)
May 26, 2009	45.00	46.50	45.00	46.37	175,929	+1.06(+2.34%)
May 22, 2009	45.14	45.98	44.82	45.31	87,512	-0.08(-0.18%)
May 21, 2009	46.45	46.57	44.93	45.39	125,199	-1.47(-3.14%)
May 20, 2009	46.43	47.06	45.90	46.86	146,936	+0.76(+1.65%)
May 19, 2009	45.87	46.62	45.50	46.10	90,670	-0.05(-0.11%)
May 18, 2009	46.09	46.19	45.10	46.15	160,378	+0.19(+0.41%)
May 15, 2009	44.48	46.10	44.14	45.96	244,794	+1.41(+3.16%)
May 14, 2009	45.04	45.04	43.86	44.55	123,772	-0.23(-0.51%)
May 13, 2009	43.54	45.72	43.24	44.78	230,658	+0.55(+1.24%)
May 12, 2009	44.24	44.36	43.10	44.23	131,092	+0.36(+0.82%)
May 11, 2009	43.05	44.33	42.74	43.87	126,824	+0.06(+0.14%)
May 08, 2009	41.65	43.82	41.44	43.81	236,827	+2.51(+6.08%)
May 07, 2009	41.26	41.96	40.01	41.30	172,723	+0.34(+0.83%)
May 06, 2009	41.89	42.13	40.57	40.96	197,196	-0.65(-1.56%)
May 05, 2009	40.97	42.29	40.74	41.61	149,673	+0.69(+1.69%)
May 04, 2009	40.96	41.19	39.09	40.92	177,783	+2.08(+5.36%)

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.