Indicators

Microstrategy Cl A (NQ: MSTR )

1,243.53 +63.05 (+5.34%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	116.14	117.00	113.86	115.12	219,119	-0.40(-0.35%)
Jan 30, 2012	110.01	121.51	109.00	115.52	769,491	+0.87(+0.76%)
Jan 27, 2012	111.43	115.10	111.37	114.65	126,674	+3.03(+2.71%)
Jan 26, 2012	113.77	115.37	111.13	111.62	74,867	-0.77(-0.69%)
Jan 25, 2012	111.95	113.24	109.73	112.39	118,147	+0.77(+0.69%)
Jan 24, 2012	110.95	111.93	109.75	111.63	131,973	+0.38(+0.34%)
Jan 23, 2012	115.33	116.00	110.11	111.25	119,752	-3.96(-3.44%)
Jan 20, 2012	111.06	115.40	110.65	115.21	239,104	+4.31(+3.89%)
Jan 19, 2012	109.50	112.25	108.46	110.90	106,937	+2.35(+2.16%)
Jan 18, 2012	104.62	109.26	104.55	108.55	133,936	+3.90(+3.73%)
Jan 17, 2012	106.74	108.27	103.29	104.65	154,532	-1.59(-1.50%)
Jan 13, 2012	103.76	106.27	102.81	106.24	128,872	+0.90(+0.85%)
Jan 12, 2012	106.83	106.83	104.58	105.34	115,730	-0.98(-0.92%)
Jan 11, 2012	105.27	106.56	104.57	106.32	78,312	+0.08(+0.08%)
Jan 10, 2012	106.93	108.32	104.73	106.24	110,755	+1.25(+1.19%)
Jan 09, 2012	107.99	108.10	102.72	104.99	196,256	-2.38(-2.22%)
Jan 06, 2012	106.01	108.60	105.18	107.37	138,205	+1.64(+1.55%)
Jan 05, 2012	105.92	108.81	104.17	105.73	167,426	-1.26(-1.18%)

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.