Indicators

Microstrategy Cl A (NQ: MSTR )

1,584.50 +144.52 (+10.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	109.74	111.50	107.72	108.32	115,261	-0.66(-0.61%)
Dec 29, 2011	105.79	109.41	105.15	108.98	128,544	+3.46(+3.28%)
Dec 28, 2011	107.37	107.37	103.99	105.52	122,068	-1.68(-1.57%)
Dec 27, 2011	107.06	108.29	106.27	107.20	45,049	-0.15(-0.14%)
Dec 23, 2011	107.78	108.06	105.80	107.35	99,824	+2.56(+2.44%)
Dec 21, 2011	106.20	106.51	101.13	104.79	329,132	-2.36(-2.20%)
Dec 20, 2011	108.25	109.65	106.90	107.15	117,685	+1.80(+1.71%)
Dec 19, 2011	109.30	109.91	105.03	105.35	129,722	-3.33(-3.06%)
Dec 16, 2011	107.47	110.57	106.01	108.68	130,315	+1.82(+1.70%)
Dec 15, 2011	108.78	109.30	105.55	106.86	79,600	+0.35(+0.33%)
Dec 14, 2011	113.75	115.69	106.00	106.51	350,117	-8.09(-7.06%)
Dec 13, 2011	121.67	122.50	113.70	114.60	117,673	-5.95(-4.94%)
Dec 12, 2011	119.27	120.81	118.16	120.55	91,570	-0.92(-0.76%)
Dec 09, 2011	119.55	121.87	117.49	121.47	204,463	+2.10(+1.76%)
Dec 08, 2011	121.71	123.76	119.10	119.37	77,031	-3.56(-2.90%)
Dec 07, 2011	122.06	123.91	119.81	122.93	141,126	-1.61(-1.29%)
Dec 06, 2011	126.50	127.19	123.77	124.54	163,851	-1.31(-1.04%)
Dec 05, 2011	123.85	130.95	122.20	125.85	212,489	+4.53(+3.73%)
Dec 02, 2011	124.47	124.47	120.60	121.32	128,529	-0.95(-0.78%)

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.