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

Microstrategy Cl A (NQ: MSTR )

144.78 +0.12 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2011 10.58 10.71 10.54 10.64 1,034,860 +0.09(+0.86%)
Jan 28, 2011 10.57 10.85 10.45 10.54 2,155,850 -0.05(-0.45%)
Jan 27, 2011 10.49 10.70 10.44 10.59 2,546,010 +0.09(+0.87%)
Jan 26, 2011 10.31 11.53 10.30 10.50 9,630,850 +1.20(+12.91%)
Jan 25, 2011 9.038 9.317 8.998 9.301 1,162,240 +0.20(+2.21%)
Jan 24, 2011 9.085 9.142 9.034 9.100 1,534,180 +0.00(+0.00%)
Jan 21, 2011 9.149 9.200 9.018 9.100 1,418,520 +0.00(+0.00%)
Jan 20, 2011 9.107 9.171 9.062 9.100 706,550 -0.05(-0.50%)
Jan 19, 2011 9.176 9.234 9.121 9.146 579,980 -0.03(-0.32%)
Jan 18, 2011 9.077 9.188 9.068 9.175 545,880 +0.04(+0.39%)
Jan 14, 2011 9.100 9.204 9.075 9.139 869,140 -0.01(-0.14%)
Jan 13, 2011 9.120 9.235 9.100 9.152 1,359,790 +0.05(+0.51%)
Jan 12, 2011 9.130 9.296 9.100 9.106 703,680 +0.01(+0.07%)
Jan 11, 2011 8.956 9.118 8.926 9.100 919,150 +0.20(+2.20%)
Jan 10, 2011 8.889 8.959 8.808 8.904 440,810 -0.02(-0.19%)
Jan 07, 2011 8.941 9.040 8.919 8.921 677,900 -0.02(-0.22%)
Jan 06, 2011 8.970 8.984 8.875 8.941 688,940 -0.00(-0.01%)
Jan 05, 2011 8.871 8.943 8.853 8.942 432,850 +0.04(+0.47%)
Jan 04, 2011 8.890 8.992 8.830 8.900 1,054,810 +0.06(+0.71%)
Jan 03, 2011 8.633 8.961 8.550 8.837 1,396,420 +0.29(+3.39%)
Dec 31, 2010 8.592 8.670 8.536 8.547 586,500 -0.07(-0.78%)
Dec 30, 2010 8.517 8.671 8.517 8.614 784,840 +0.08(+0.94%)
Dec 29, 2010 8.453 8.580 8.429 8.534 447,890 +0.04(+0.48%)
Dec 28, 2010 8.537 8.537 8.401 8.493 542,770 -0.04(-0.46%)
Dec 27, 2010 8.521 8.600 8.436 8.532 553,280 +0.01(+0.11%)
Dec 23, 2010 8.551 8.551 8.460 8.523 556,610 -0.04(-0.47%)
Dec 22, 2010 8.650 8.675 8.560 8.563 363,220 -0.07(-0.85%)
Dec 21, 2010 8.700 8.705 8.588 8.636 668,980 -0.11(-1.29%)
Dec 20, 2010 8.770 8.820 8.650 8.749 441,470 -0.05(-0.58%)
Dec 17, 2010 8.801 8.866 8.761 8.800 1,669,980 -0.02(-0.26%)
Dec 16, 2010 8.812 8.868 8.756 8.823 419,290 +0.02(+0.20%)
Dec 15, 2010 8.809 8.896 8.764 8.805 329,550 -0.03(-0.38%)
Dec 14, 2010 8.812 8.859 8.766 8.839 534,020 +0.01(+0.08%)
Dec 13, 2010 8.965 8.965 8.820 8.832 422,740 -0.11(-1.25%)
Dec 10, 2010 8.837 8.963 8.750 8.944 758,900 +0.11(+1.28%)
Dec 09, 2010 8.886 8.886 8.742 8.831 798,340 +0.02(+0.25%)
Dec 08, 2010 8.847 8.847 8.794 8.809 1,424,700 -0.01(-0.15%)
Dec 07, 2010 8.850 8.854 8.801 8.822 1,310,590 +0.02(+0.28%)
Dec 06, 2010 8.806 8.903 8.749 8.797 1,445,770 -0.04(-0.45%)
Dec 03, 2010 8.841 8.922 8.804 8.837 1,122,540 -0.05(-0.55%)
Dec 02, 2010 8.792 8.899 8.759 8.886 446,020 +0.12(+1.33%)
Dec 01, 2010 8.760 8.842 8.710 8.769 885,390 +0.11(+1.32%)
Nov 30, 2010 8.693 8.742 8.584 8.655 1,547,380 -0.15(-1.67%)
Nov 29, 2010 8.866 8.932 8.669 8.802 843,210 -0.13(-1.51%)
Nov 26, 2010 8.877 8.976 8.808 8.937 489,820 -0.03(-0.35%)
Nov 24, 2010 8.888 8.968 8.968 8.968 943,230 +0.14(+1.55%)
Nov 23, 2010 8.910 8.975 8.734 8.831 1,469,810 -0.25(-2.79%)
Nov 22, 2010 8.962 9.127 8.912 9.084 735,280 +0.05(+0.54%)
Nov 19, 2010 8.910 9.060 8.894 9.035 802,100 +0.07(+0.77%)
Nov 18, 2010 8.824 9.048 8.824 8.966 673,360 +0.21(+2.45%)
Nov 17, 2010 8.777 8.835 8.743 8.752 647,830 -0.03(-0.33%)
Nov 16, 2010 8.885 8.936 8.760 8.781 841,730 -0.17(-1.92%)
Nov 15, 2010 8.892 9.053 8.886 8.953 778,190 +0.10(+1.19%)
Nov 12, 2010 8.928 8.971 8.772 8.848 612,690 -0.15(-1.72%)
Nov 11, 2010 8.991 9.056 8.905 9.003 277,450 -0.07(-0.79%)
Nov 10, 2010 9.047 9.075 8.938 9.075 340,230 +0.04(+0.45%)
Nov 09, 2010 9.022 9.131 8.911 9.034 790,040 +0.01(+0.16%)
Nov 08, 2010 8.900 9.059 8.700 9.020 855,580 +0.07(+0.78%)
Nov 05, 2010 8.880 9.024 8.880 8.950 1,367,660 +0.11(+1.30%)
Nov 04, 2010 8.663 8.929 8.663 8.835 1,519,430 +0.29(+3.44%)
Nov 03, 2010 8.490 8.541 8.273 8.541 1,194,930 +0.08(+0.91%)
Nov 02, 2010 7.727 8.618 7.700 8.464 7,525,750 -0.59(-6.51%)
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.