Skip to main content

Microstrategy Cl A (NQ: MSTR )

1,713.01 -206.15 (-10.74%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 182.51 183.40 177.32 179.32 126,970 -3.25(-1.78%)
Apr 28, 2016 172.18 186.57 170.26 182.57 340,226 -7.40(-3.90%)
Apr 27, 2016 190.76 192.40 185.71 189.97 217,581 +0.14(+0.07%)
Apr 26, 2016 187.87 190.34 183.45 189.83 403,976 +4.33(+2.33%)
Apr 25, 2016 191.90 191.90 183.15 185.50 185,674 -6.30(-3.28%)
Apr 22, 2016 187.43 191.84 185.73 191.80 143,362 +3.54(+1.88%)
Apr 21, 2016 188.86 191.72 186.59 188.26 114,511 -0.02(-0.01%)
Apr 20, 2016 190.03 190.94 187.38 188.28 123,851 -1.07(-0.57%)
Apr 19, 2016 188.69 189.78 186.07 189.35 192,042 +1.10(+0.58%)
Apr 18, 2016 186.32 191.11 185.23 188.25 199,901 +2.08(+1.12%)
Apr 15, 2016 187.14 188.87 185.41 186.17 181,920 -1.78(-0.95%)
Apr 14, 2016 186.70 189.41 186.04 187.95 183,944 +0.88(+0.47%)
Apr 13, 2016 183.55 187.31 182.56 187.07 106,533 +4.42(+2.42%)
Apr 12, 2016 181.37 184.50 179.73 182.65 97,414 +1.93(+1.07%)
Apr 11, 2016 182.12 184.81 178.97 180.72 131,009 +1.92(+1.07%)
Apr 08, 2016 180.57 180.87 177.06 178.80 66,862 -0.30(-0.17%)
Apr 07, 2016 180.89 180.89 176.72 179.10 74,853 -3.24(-1.78%)
Apr 06, 2016 182.85 183.15 180.43 182.34 82,411 -0.76(-0.42%)
Apr 05, 2016 183.07 185.90 182.50 183.10 167,578 -1.61(-0.87%)
Apr 04, 2016 183.42 185.70 182.02 184.71 101,029 +1.96(+1.07%)
Apr 01, 2016 178.44 183.09 177.46 182.75 174,957 +3.03(+1.69%)
Mar 31, 2016 182.30 182.30 178.71 179.72 105,281 -1.15(-0.64%)
Mar 30, 2016 179.33 181.35 175.84 180.87 128,225 +3.08(+1.73%)
Mar 29, 2016 171.90 180.49 170.95 177.79 92,834 +5.77(+3.35%)
Mar 28, 2016 174.18 177.00 168.48 172.02 77,032 -0.80(-0.46%)
Mar 24, 2016 168.94 172.82 172.82 172.82 101,800 +3.34(+1.97%)
Mar 23, 2016 175.80 175.80 169.17 169.48 98,077 -6.29(-3.58%)
Mar 22, 2016 174.50 177.22 174.50 175.77 124,152 +0.22(+0.13%)
Mar 21, 2016 174.84 177.30 171.18 175.55 94,518 +0.43(+0.25%)
Mar 18, 2016 169.92 175.58 168.91 175.12 141,522 +6.14(+3.63%)
Mar 17, 2016 166.51 170.43 166.14 168.98 159,346 +1.60(+0.96%)
Mar 16, 2016 166.22 167.95 162.21 167.38 114,508 +1.57(+0.95%)
Mar 15, 2016 168.04 168.59 165.10 165.81 168,305 -2.23(-1.33%)
Mar 14, 2016 169.59 171.30 167.92 168.04 56,941 -2.55(-1.49%)
Mar 11, 2016 168.34 171.11 166.48 170.59 73,064 +3.47(+2.08%)
Mar 10, 2016 169.26 170.93 164.30 167.12 91,276 -1.12(-0.67%)
Mar 09, 2016 168.19 168.94 166.59 168.24 119,183 +0.59(+0.35%)
Mar 08, 2016 167.06 169.59 165.86 167.65 111,176 -1.10(-0.65%)
Mar 07, 2016 167.98 169.14 159.37 168.75 173,472 -0.23(-0.14%)
Mar 04, 2016 170.78 170.78 168.10 168.98 92,666 -1.80(-1.05%)
Mar 03, 2016 168.20 171.44 166.03 170.78 150,437 +2.54(+1.51%)
Mar 02, 2016 171.51 171.51 166.69 168.24 113,624 -4.15(-2.41%)
Mar 01, 2016 163.21 172.83 160.89 172.39 264,189 +11.50(+7.15%)
Feb 29, 2016 158.35 163.54 158.00 160.89 122,758 +2.31(+1.46%)
Feb 26, 2016 159.57 160.00 156.01 158.58 123,534 +0.43(+0.27%)
Feb 25, 2016 156.71 158.71 153.01 158.15 127,854 +1.57(+1.00%)
Feb 24, 2016 151.41 158.71 150.27 156.58 205,203 +3.99(+2.61%)
Feb 23, 2016 152.51 155.30 151.99 152.59 235,046 -2.01(-1.30%)
Feb 22, 2016 155.32 158.20 154.53 154.60 122,392 +1.35(+0.88%)
Feb 19, 2016 148.00 155.49 147.62 153.25 228,899 +3.93(+2.63%)
Feb 18, 2016 156.49 158.24 148.62 149.32 179,645 -7.28(-4.65%)
Feb 17, 2016 153.45 157.39 152.18 156.60 259,924 +4.24(+2.78%)
Feb 16, 2016 153.71 153.71 150.77 152.36 122,216 +0.46(+0.30%)
Feb 12, 2016 150.45 151.90 151.90 151.90 116,600 +2.33(+1.56%)
Feb 11, 2016 147.21 151.91 145.55 149.57 226,967 -0.58(-0.39%)
Feb 10, 2016 153.32 156.40 149.67 150.15 103,353 -1.81(-1.19%)
Feb 09, 2016 152.54 161.71 150.06 151.96 140,951 -3.04(-1.96%)
Feb 08, 2016 154.53 156.01 150.59 155.00 191,206 -1.46(-0.93%)
Feb 05, 2016 165.87 166.05 155.81 156.46 211,594 -11.38(-6.78%)
Feb 04, 2016 171.02 171.02 165.43 167.84 132,224 -3.64(-2.12%)
Feb 03, 2016 174.13 174.13 168.70 171.48 147,388 -0.41(-0.24%)
Feb 02, 2016 171.96 174.46 170.65 171.89 173,073 -1.45(-0.84%)
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.