Indicators

Microstrategy Cl A (NQ: MSTR )

1,268.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	177.05	179.04	174.05	175.98	107,514	-0.70(-0.40%)
May 28, 2015	175.46	176.97	174.50	176.68	88,832	+1.37(+0.78%)
May 27, 2015	173.86	176.49	173.00	175.31	55,749	+2.52(+1.46%)
May 26, 2015	173.16	173.90	170.20	172.79	77,018	-2.51(-1.43%)
May 22, 2015	175.29	175.30	175.30	175.30	81,300	-0.08(-0.05%)
May 21, 2015	175.03	177.25	175.00	175.38	70,160	-1.07(-0.61%)
May 20, 2015	179.50	180.47	176.11	176.45	142,984	-2.24(-1.25%)
May 19, 2015	178.88	178.93	176.00	178.69	140,728	-0.41(-0.23%)
May 18, 2015	180.28	180.28	176.57	179.10	103,823	+0.30(+0.17%)
May 15, 2015	180.00	180.73	177.11	178.80	73,080	-1.02(-0.57%)
May 14, 2015	179.92	181.98	176.99	179.82	44,449	+2.39(+1.35%)
May 13, 2015	178.64	179.22	175.04	177.43	62,580	-0.15(-0.08%)
May 12, 2015	180.82	180.82	176.80	177.58	77,534	-3.48(-1.92%)
May 11, 2015	180.27	184.17	180.27	181.06	83,862	+0.22(+0.12%)
May 08, 2015	178.84	181.94	175.81	180.84	104,079	+3.30(+1.86%)
May 07, 2015	179.39	179.92	175.81	177.54	107,683	-1.81(-1.01%)
May 06, 2015	180.25	180.37	175.07	179.35	58,632	+0.35(+0.20%)
May 05, 2015	180.81	181.46	176.12	179.00	70,244	-2.30(-1.27%)
May 04, 2015	182.82	186.54	178.92	181.30	71,986	-1.38(-0.76%)

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.