Skip to main content

Microstrategy Cl A (NQ: MSTR )

206.94 +7.96 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 141.21 142.42 131.77 131.77 252,373 -11.59(-8.08%)
Oct 28, 2011 140.54 143.98 138.00 143.36 79,591 +1.76(+1.24%)
Oct 27, 2011 136.63 141.61 136.63 141.60 279,944 +7.64(+5.70%)
Oct 26, 2011 135.69 138.13 130.07 133.96 200,997 +0.43(+0.32%)
Oct 25, 2011 137.65 137.65 133.24 133.53 116,339 -4.72(-3.41%)
Oct 24, 2011 133.34 139.85 133.34 138.25 74,114 +5.21(+3.92%)
Oct 21, 2011 134.14 134.95 129.21 133.04 109,074 +1.94(+1.48%)
Oct 20, 2011 130.25 132.85 127.61 131.10 76,105 +0.55(+0.42%)
Oct 19, 2011 131.60 134.29 129.18 130.55 89,576 -1.85(-1.40%)
Oct 18, 2011 130.60 134.26 126.83 132.40 214,040 +1.27(+0.97%)
Oct 17, 2011 134.15 137.37 130.51 131.13 211,893 -4.65(-3.42%)
Oct 14, 2011 131.01 139.00 130.52 135.78 286,184 +6.75(+5.23%)
Oct 13, 2011 124.20 129.04 124.20 129.03 128,698 +4.53(+3.64%)
Oct 12, 2011 123.38 126.09 122.80 124.50 83,716 +2.47(+2.02%)
Oct 11, 2011 117.79 123.86 117.79 122.03 115,504 +3.22(+2.71%)
Oct 10, 2011 118.11 118.88 114.05 118.81 120,505 +2.82(+2.43%)
Oct 07, 2011 117.48 119.26 113.72 115.99 90,870 -1.01(-0.86%)
Oct 06, 2011 116.56 119.08 114.35 117.00 145,916 +0.00(+0.00%)
Oct 05, 2011 111.98 118.25 108.65 117.00 129,856 +4.41(+3.92%)
Oct 04, 2011 104.45 112.97 104.31 112.59 192,519 +7.49(+7.13%)
Oct 03, 2011 114.16 115.45 104.68 105.10 234,415 -8.97(-7.86%)
Sep 30, 2011 115.02 119.54 114.02 114.07 123,878 -2.87(-2.45%)
Sep 29, 2011 119.23 120.53 111.75 116.94 171,509 +0.36(+0.31%)
Sep 28, 2011 122.30 122.85 116.02 116.58 77,064 -5.75(-4.70%)
Sep 27, 2011 121.18 124.87 119.00 122.33 123,944 +3.94(+3.33%)
Sep 26, 2011 115.98 118.85 113.07 118.39 125,141 +2.98(+2.58%)
Sep 23, 2011 108.27 115.64 107.91 115.41 149,137 +7.21(+6.66%)
Sep 22, 2011 110.23 115.00 106.98 108.20 268,656 -6.55(-5.71%)
Sep 21, 2011 116.23 118.59 114.29 114.75 154,191 -0.33(-0.29%)
Sep 20, 2011 120.23 120.77 115.02 115.08 99,384 -4.02(-3.38%)
Sep 19, 2011 119.00 121.92 116.34 119.10 131,768 -2.50(-2.06%)
Sep 16, 2011 119.52 122.00 117.19 121.60 214,737 +2.84(+2.39%)
Sep 15, 2011 119.62 119.62 115.19 118.76 154,748 +0.46(+0.39%)
Sep 14, 2011 114.26 120.62 110.65 118.30 180,966 +5.01(+4.42%)
Sep 13, 2011 106.01 114.97 105.72 113.29 225,978 +7.50(+7.09%)
Sep 12, 2011 102.52 108.20 100.86 105.79 238,119 +1.56(+1.50%)
Sep 09, 2011 107.61 108.72 101.13 104.23 291,650 -4.62(-4.24%)
Sep 08, 2011 111.55 113.19 108.22 108.85 158,840 -3.12(-2.79%)
Sep 07, 2011 111.43 115.41 110.81 111.97 112,604 +2.54(+2.32%)
Sep 06, 2011 106.57 109.71 105.00 109.43 209,257 -1.58(-1.42%)
Sep 02, 2011 115.91 116.32 110.25 111.01 87,548 -7.36(-6.22%)
Sep 01, 2011 123.21 123.77 117.72 118.37 106,887 -4.51(-3.67%)
Aug 31, 2011 121.95 125.49 120.87 122.88 245,122 +1.64(+1.35%)
Aug 30, 2011 120.61 122.86 119.09 121.24 114,964 -0.44(-0.36%)
Aug 29, 2011 116.27 121.92 116.06 121.68 176,872 +6.92(+6.03%)
Aug 26, 2011 110.06 115.19 108.96 114.76 100,853 +3.83(+3.45%)
Aug 25, 2011 117.33 122.97 110.62 110.93 133,611 -5.30(-4.56%)
Aug 24, 2011 113.40 116.92 112.99 116.23 245,119 +2.78(+2.45%)
Aug 23, 2011 107.78 113.69 106.62 113.45 178,309 +6.23(+5.81%)
Aug 22, 2011 108.88 111.18 106.23 107.22 144,386 +1.30(+1.23%)
Aug 19, 2011 106.72 111.18 105.47 105.92 147,949 -2.08(-1.93%)
Aug 18, 2011 116.90 116.90 107.01 108.00 441,606 -11.91(-9.93%)
Aug 17, 2011 125.21 126.10 118.16 119.91 251,379 -4.79(-3.84%)
Aug 16, 2011 125.84 127.81 122.94 124.70 156,012 -2.73(-2.14%)
Aug 15, 2011 124.03 127.43 123.32 127.43 159,876 +4.81(+3.92%)
Aug 12, 2011 120.89 124.79 119.81 122.62 239,224 +2.83(+2.36%)
Aug 11, 2011 114.13 120.33 112.12 119.79 428,220 +6.07(+5.34%)
Aug 10, 2011 119.73 120.51 113.65 113.72 279,619 -9.51(-7.72%)
Aug 09, 2011 121.88 123.52 112.97 123.23 375,562 +7.55(+6.53%)
Aug 08, 2011 125.00 127.69 115.47 115.68 271,602 -12.72(-9.91%)
Aug 05, 2011 139.33 139.33 126.72 128.40 446,585 -8.64(-6.30%)
Aug 04, 2011 146.85 147.34 136.51 137.04 456,581 -10.33(-7.01%)
Aug 03, 2011 142.06 148.12 136.02 147.37 1,052,139 -4.55(-2.99%)
Aug 02, 2011 159.95 162.10 151.00 151.92 241,113 -8.07(-5.04%)
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.