Indicators

Microstrategy Cl A (NQ: MSTR )

1,223.01 +93.59 (+8.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	78.27	78.63	76.87	77.06	75,837	-1.21(-1.55%)
May 27, 2010	75.66	78.29	75.51	78.27	102,465	+3.31(+4.42%)
May 26, 2010	76.24	77.20	74.72	74.96	144,708	-1.18(-1.55%)
May 25, 2010	74.75	76.53	73.46	76.14	152,945	+0.14(+0.18%)
May 24, 2010	76.05	77.41	75.72	76.00	121,138	-0.40(-0.52%)
May 21, 2010	73.62	77.89	73.32	76.40	210,613	+1.72(+2.30%)
May 20, 2010	75.27	76.78	74.61	74.68	249,728	-2.46(-3.19%)
May 19, 2010	76.79	77.71	76.03	77.14	160,579	+0.06(+0.08%)
May 18, 2010	78.19	78.44	76.51	77.08	137,515	-0.30(-0.39%)
May 17, 2010	77.43	77.76	75.85	77.38	264,585	+0.29(+0.38%)
May 14, 2010	77.10	78.19	75.79	77.09	146,273	-0.52(-0.67%)
May 13, 2010	76.23	78.91	76.00	77.61	228,293	+1.41(+1.85%)
May 12, 2010	73.21	76.29	73.04	76.20	207,201	+3.35(+4.60%)
May 11, 2010	71.90	73.28	70.75	72.85	207,901	+1.54(+2.16%)
May 10, 2010	70.65	71.70	70.50	71.31	130,300	+2.48(+3.60%)
May 07, 2010	69.29	70.56	67.22	68.83	276,577	-1.06(-1.52%)
May 06, 2010	72.08	72.20	66.00	69.89	407,492	-2.56(-3.53%)
May 05, 2010	73.60	75.41	71.73	72.45	342,307	-2.14(-2.87%)
May 04, 2010	74.82	75.09	74.02	74.59	163,051	-1.50(-1.97%)

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.