Indicators

Microstrategy Cl A (NQ: MSTR )

1,180.48 -83.16 (-6.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	101.15	101.83	100.57	101.08	99,398	+0.08(+0.08%)
Mar 27, 2013	101.63	101.88	100.34	101.00	51,700	-1.61(-1.57%)
Mar 26, 2013	102.19	103.06	101.12	102.61	56,076	+0.85(+0.84%)
Mar 25, 2013	104.23	104.27	100.61	101.76	130,368	-2.10(-2.02%)
Mar 22, 2013	107.86	107.91	103.31	103.86	143,049	-4.21(-3.90%)
Mar 21, 2013	107.37	108.27	107.29	108.07	70,797	-0.40(-0.37%)
Mar 20, 2013	108.11	108.98	106.25	108.47	87,424	+1.02(+0.95%)
Mar 19, 2013	109.56	110.52	106.65	107.45	179,655	-1.54(-1.41%)
Mar 18, 2013	110.83	111.77	108.87	108.99	134,320	-3.29(-2.93%)
Mar 15, 2013	113.19	113.42	111.81	112.28	90,253	-0.65(-0.58%)
Mar 14, 2013	113.12	113.98	111.85	112.93	75,320	+0.13(+0.12%)
Mar 13, 2013	112.97	113.17	112.32	112.80	46,037	+0.11(+0.10%)
Mar 12, 2013	112.50	114.30	111.60	112.69	29,996	+0.00(+0.00%)
Mar 11, 2013	113.53	113.72	111.46	112.69	56,882	-1.50(-1.31%)
Mar 08, 2013	112.88	114.50	112.05	114.19	68,347	+2.11(+1.88%)
Mar 07, 2013	112.41	112.95	110.60	112.08	86,274	-0.57(-0.51%)
Mar 06, 2013	113.93	114.20	111.34	112.65	82,259	-0.80(-0.71%)
Mar 05, 2013	107.64	114.81	107.19	113.45	355,093	+10.40(+10.09%)
Mar 04, 2013	102.67	103.46	101.55	103.05	118,769	-0.04(-0.04%)

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.