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 (%)
Feb 28, 2011	118.13	119.86	117.76	118.85	121,965	+1.90(+1.62%)
Feb 25, 2011	115.62	116.95	114.80	116.95	55,832	+2.15(+1.87%)
Feb 24, 2011	114.78	115.92	114.38	114.80	59,439	+0.08(+0.07%)
Feb 23, 2011	116.00	117.06	114.51	114.72	100,561	-1.56(-1.34%)
Feb 22, 2011	116.22	117.12	115.09	116.28	110,954	-0.40(-0.34%)
Feb 18, 2011	117.47	117.74	115.81	116.68	111,051	-0.22(-0.19%)
Feb 17, 2011	118.00	118.32	116.63	116.90	115,981	-0.98(-0.83%)
Feb 16, 2011	117.18	118.18	115.76	117.88	105,898	+1.55(+1.33%)
Feb 15, 2011	116.92	117.52	115.76	116.33	116,643	-0.67(-0.57%)
Feb 14, 2011	117.94	119.80	115.99	117.00	57,659	-0.38(-0.32%)
Feb 11, 2011	114.54	117.91	112.97	117.38	93,138	+2.30(+2.00%)
Feb 10, 2011	112.25	115.26	112.10	115.08	91,650	+2.24(+1.99%)
Feb 09, 2011	113.24	114.96	111.86	112.84	115,848	-0.49(-0.43%)
Feb 08, 2011	113.46	113.46	111.51	113.33	91,126	-0.05(-0.04%)
Feb 07, 2011	112.39	114.57	111.48	113.38	82,965	+1.62(+1.45%)
Feb 04, 2011	111.46	112.92	110.52	111.76	111,694	+0.37(+0.33%)
Feb 03, 2011	110.10	112.00	109.00	111.39	55,808	+1.22(+1.11%)
Feb 02, 2011	110.25	110.66	109.53	110.17	94,026	-0.24(-0.22%)

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.