Indicators

Microstrategy Cl A (NQ: MSTR )

1,655.42 -71.82 (-4.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	136.01	137.93	135.50	135.59	163,265	+0.32(+0.24%)
Feb 28, 2012	136.87	138.55	134.68	135.27	186,070	-1.03(-0.76%)
Feb 27, 2012	136.75	139.58	134.71	136.30	347,711	-1.52(-1.10%)
Feb 24, 2012	138.22	140.34	136.78	137.82	199,097	-0.53(-0.38%)
Feb 23, 2012	134.43	139.00	133.76	138.35	260,330	+3.77(+2.80%)
Feb 22, 2012	134.31	137.21	134.31	134.58	194,643	+0.15(+0.11%)
Feb 21, 2012	127.90	138.33	127.90	134.43	540,565	+8.33(+6.61%)
Feb 17, 2012	129.46	130.00	124.48	126.10	218,528	-2.96(-2.29%)
Feb 16, 2012	123.92	129.23	123.46	129.06	226,393	+5.47(+4.43%)
Feb 15, 2012	124.43	125.94	122.84	123.59	143,199	-0.14(-0.11%)
Feb 14, 2012	124.28	124.78	122.09	123.73	126,410	-1.13(-0.91%)
Feb 13, 2012	124.05	125.33	122.74	124.86	134,859	+2.14(+1.74%)
Feb 10, 2012	123.51	126.93	121.97	122.72	232,123	-2.60(-2.07%)
Feb 09, 2012	123.71	126.77	123.00	125.32	283,441	+1.78(+1.44%)
Feb 08, 2012	123.68	124.99	121.95	123.54	106,302	-0.26(-0.21%)
Feb 07, 2012	125.22	125.22	122.80	123.80	117,290	-1.25(-1.00%)
Feb 06, 2012	125.91	126.01	123.00	125.05	224,406	-1.40(-1.11%)
Feb 03, 2012	126.37	127.92	125.01	126.45	163,319	+2.83(+2.29%)
Feb 02, 2012	120.30	125.47	118.87	123.62	263,968	+4.43(+3.72%)

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.