Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

1,239.83 -25.84 (-2.04%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 81.10 81.25 79.03 79.61 230,879 -1.41(-1.74%)
May 29, 2008 79.45 81.86 79.35 81.02 213,799 +1.11(+1.39%)
May 28, 2008 80.68 81.24 78.34 79.91 273,848 -0.59(-0.73%)
May 27, 2008 79.17 80.82 77.26 80.50 188,795 +1.25(+1.58%)
May 26, 2008 79.20 79.68 78.15 79.25 393,160 +0.00(+0.00%)
May 23, 2008 79.20 79.68 78.15 79.25 393,160 -0.63(-0.79%)
May 22, 2008 78.40 81.79 78.40 79.88 178,935 +1.46(+1.86%)
May 21, 2008 79.43 80.66 77.76 78.42 219,905 -0.60(-0.76%)
May 20, 2008 76.97 79.57 76.66 79.02 224,828 +1.55(+2.00%)
May 19, 2008 78.44 78.91 76.75 77.47 152,679 -0.84(-1.07%)
May 16, 2008 78.87 79.24 76.25 78.31 122,943 +0.07(+0.09%)
May 15, 2008 76.82 78.84 76.26 78.24 136,175 +1.75(+2.29%)
May 14, 2008 76.93 77.33 76.25 76.49 210,675 -0.41(-0.53%)
May 13, 2008 78.28 78.28 76.17 76.90 202,965 -1.44(-1.84%)
May 12, 2008 77.91 78.89 75.59 78.34 195,778 +1.17(+1.52%)
May 09, 2008 76.96 77.78 76.39 77.17 167,328 -1.14(-1.46%)
May 08, 2008 77.97 78.50 76.92 78.31 145,768 +0.50(+0.64%)
May 07, 2008 77.97 79.15 77.43 77.81 260,098 -0.23(-0.29%)
May 06, 2008 75.62 78.70 75.13 78.04 260,129 +2.11(+2.78%)
May 05, 2008 72.54 76.51 72.54 75.93 422,745 +2.52(+3.43%)
May 02, 2008 76.25 80.87 72.40 73.41 1,445,295 -16.84(-18.66%)
May 01, 2008 88.57 90.98 88.57 90.25 208,467 +1.52(+1.71%)
Apr 30, 2008 90.75 90.75 88.06 88.73 139,615 -0.99(-1.10%)
Apr 29, 2008 90.21 90.48 87.21 89.72 170,344 -0.06(-0.07%)
Apr 28, 2008 87.77 90.93 87.24 89.78 305,986 +1.92(+2.19%)
Apr 25, 2008 87.18 88.55 85.76 87.86 164,002 +0.62(+0.71%)
Apr 24, 2008 87.46 87.46 84.94 87.24 189,024 -0.17(-0.19%)
Apr 23, 2008 85.20 87.45 83.19 87.41 168,876 +2.59(+3.05%)
Apr 22, 2008 86.22 86.22 83.62 84.82 205,126 -1.49(-1.73%)
Apr 21, 2008 83.72 86.32 82.23 86.31 269,844 +2.07(+2.46%)
Apr 18, 2008 82.00 84.33 81.97 84.24 171,470 +3.41(+4.22%)
Apr 17, 2008 80.94 81.99 80.22 80.83 90,281 -0.31(-0.38%)
Apr 16, 2008 78.54 82.43 78.54 81.14 338,734 +3.52(+4.53%)
Apr 15, 2008 76.15 78.36 74.89 77.62 185,570 +1.83(+2.41%)
Apr 14, 2008 74.35 77.42 74.17 75.79 133,493 +0.98(+1.31%)
Apr 11, 2008 74.92 77.40 74.72 74.81 248,503 -3.18(-4.08%)
Apr 10, 2008 76.28 78.74 75.82 77.99 100,017 +1.54(+2.01%)
Apr 09, 2008 79.85 80.32 75.25 76.45 181,636 -3.45(-4.32%)
Apr 08, 2008 78.73 80.29 77.55 79.90 180,893 +1.52(+1.94%)
Apr 07, 2008 80.93 81.12 78.02 78.38 200,366 -1.96(-2.44%)
Apr 04, 2008 78.57 80.83 77.61 80.34 374,397 +2.36(+3.03%)
Apr 03, 2008 75.30 78.80 75.08 77.98 222,548 +2.15(+2.84%)
Apr 02, 2008 76.55 77.09 75.33 75.83 150,636 -0.89(-1.16%)
Apr 01, 2008 75.37 77.09 74.05 76.72 266,507 +2.73(+3.69%)
Mar 31, 2008 73.34 75.29 73.25 73.99 331,652 +0.44(+0.60%)
Mar 28, 2008 72.43 74.70 72.03 73.55 500,547 +1.88(+2.62%)
Mar 27, 2008 74.58 74.68 71.20 71.67 223,260 -2.68(-3.60%)
Mar 26, 2008 74.38 74.66 72.51 74.35 127,675 -0.38(-0.51%)
Mar 25, 2008 75.79 76.40 73.18 74.73 193,006 -0.73(-0.97%)
Mar 24, 2008 73.79 75.65 73.30 75.46 264,415 +1.48(+2.00%)
Mar 21, 2008 72.16 74.00 70.50 73.98 498,653 +0.00(+0.00%)
Mar 20, 2008 72.16 74.00 70.50 73.98 498,653 +2.60(+3.64%)
Mar 19, 2008 72.85 74.55 71.38 71.38 396,129 -1.27(-1.75%)
Mar 18, 2008 69.75 72.85 69.69 72.65 392,399 +3.01(+4.32%)
Mar 17, 2008 67.51 70.60 67.10 69.64 316,412 +0.92(+1.34%)
Mar 14, 2008 70.35 70.90 68.14 68.72 370,082 -1.18(-1.69%)
Mar 13, 2008 67.35 70.08 66.96 69.90 487,885 +1.63(+2.39%)
Mar 12, 2008 68.68 69.38 67.53 68.27 327,930 -0.18(-0.26%)
Mar 11, 2008 67.68 68.64 66.27 68.45 393,456 +2.20(+3.32%)
Mar 10, 2008 65.96 67.64 65.95 66.25 204,623 +0.32(+0.49%)
Mar 07, 2008 65.79 67.31 65.09 65.93 175,312 +0.38(+0.58%)
Mar 06, 2008 66.95 68.42 65.55 65.55 317,735 -1.90(-2.82%)
Mar 05, 2008 67.21 67.75 66.16 67.45 230,734 +0.70(+1.05%)
Mar 04, 2008 65.15 67.31 64.89 66.75 293,930 +0.99(+1.51%)
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.