Skip to main content

Microstrategy Cl A (NQ: MSTR )

244.50 -2.81 (-1.14%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.223 6.223 6.118 6.175 688,680 -0.00(-0.05%)
Aug 28, 2009 6.264 6.300 6.167 6.178 633,610 -0.07(-1.07%)
Aug 27, 2009 6.268 6.296 6.192 6.245 749,200 -0.05(-0.83%)
Aug 26, 2009 6.193 6.298 6.193 6.297 474,210 +0.08(+1.29%)
Aug 25, 2009 6.293 6.293 6.178 6.217 451,410 -0.07(-1.07%)
Aug 24, 2009 6.251 6.326 6.219 6.284 418,560 +0.08(+1.37%)
Aug 21, 2009 6.292 6.292 6.166 6.199 967,720 -0.04(-0.66%)
Aug 20, 2009 6.271 6.287 6.203 6.240 384,090 -0.03(-0.46%)
Aug 19, 2009 6.054 6.314 6.054 6.269 767,530 +0.14(+2.22%)
Aug 18, 2009 6.033 6.198 6.032 6.133 643,670 +0.03(+0.44%)
Aug 17, 2009 6.071 6.174 6.065 6.106 582,990 -0.07(-1.05%)
Aug 14, 2009 6.299 6.313 6.116 6.171 992,580 -0.13(-2.05%)
Aug 13, 2009 6.405 6.405 6.275 6.300 577,240 -0.05(-0.85%)
Aug 12, 2009 6.388 6.495 6.301 6.354 1,573,030 -0.01(-0.14%)
Aug 11, 2009 6.350 6.403 6.277 6.363 756,240 +0.00(+0.05%)
Aug 10, 2009 6.327 6.402 6.273 6.360 664,700 +0.02(+0.27%)
Aug 07, 2009 6.459 6.459 6.327 6.343 763,480 -0.03(-0.39%)
Aug 06, 2009 6.422 6.484 6.322 6.368 763,530 -0.05(-0.75%)
Aug 05, 2009 6.400 6.449 6.297 6.416 1,122,550 -0.01(-0.12%)
Aug 04, 2009 6.170 6.426 6.154 6.424 2,160,000 +0.24(+3.86%)
Aug 03, 2009 6.136 6.295 6.101 6.185 1,411,050 +0.09(+1.53%)
Jul 31, 2009 6.247 6.307 5.975 6.092 4,460,470 +0.23(+3.94%)
Jul 30, 2009 5.919 6.021 5.730 5.861 1,315,190 +0.01(+0.14%)
Jul 29, 2009 5.802 5.892 5.720 5.853 1,067,140 -0.00(-0.05%)
Jul 28, 2009 5.757 5.871 5.757 5.856 1,298,030 +0.05(+0.79%)
Jul 27, 2009 5.852 5.874 5.762 5.810 423,000 -0.09(-1.53%)
Jul 24, 2009 5.815 5.924 5.773 5.900 1,340,900 +0.08(+1.46%)
Jul 23, 2009 5.618 5.862 5.596 5.815 1,764,640 +0.21(+3.65%)
Jul 22, 2009 5.575 5.610 5.503 5.610 561,780 +0.06(+1.08%)
Jul 21, 2009 5.466 5.584 5.446 5.550 1,097,850 +0.10(+1.83%)
Jul 20, 2009 5.447 5.498 5.405 5.450 721,110 +0.06(+1.02%)
Jul 17, 2009 5.388 5.423 5.301 5.395 831,410 +0.02(+0.35%)
Jul 16, 2009 5.297 5.399 5.188 5.376 1,202,530 +0.07(+1.32%)
Jul 15, 2009 5.171 5.330 5.171 5.306 1,549,690 +0.03(+0.53%)
Jul 14, 2009 5.303 5.350 5.229 5.278 790,500 -0.01(-0.26%)
Jul 13, 2009 5.130 5.336 5.010 5.292 1,232,090 +0.19(+3.64%)
Jul 10, 2009 5.092 5.154 5.030 5.106 442,460 +0.00(+0.06%)
Jul 09, 2009 5.180 5.245 5.062 5.103 416,320 -0.02(-0.37%)
Jul 08, 2009 5.130 5.200 5.077 5.122 1,015,440 +0.03(+0.57%)
Jul 07, 2009 5.203 5.219 5.080 5.093 1,366,550 -0.09(-1.77%)
Jul 06, 2009 4.846 5.217 4.846 5.185 1,807,150 +0.25(+5.11%)
Jul 02, 2009 5.029 5.029 4.871 4.933 729,290 -0.16(-3.16%)
Jul 01, 2009 4.701 5.209 4.701 5.094 895,610 +0.07(+1.43%)
Jun 30, 2009 5.011 5.099 4.895 5.022 691,820 -0.00(-0.02%)
Jun 29, 2009 5.082 5.127 4.946 5.023 710,090 -0.06(-1.12%)
Jun 26, 2009 4.958 5.144 4.899 5.080 1,732,490 +0.11(+2.21%)
Jun 25, 2009 4.933 5.055 4.918 4.970 538,980 +0.01(+0.26%)
Jun 24, 2009 4.946 5.040 4.850 4.957 569,510 +0.04(+0.79%)
Jun 23, 2009 4.902 5.084 4.874 4.918 768,040 -0.08(-1.64%)
Jun 22, 2009 5.156 5.191 4.987 5.000 1,165,270 -0.21(-4.07%)
Jun 19, 2009 5.076 5.245 5.057 5.212 2,419,140 +0.19(+3.72%)
Jun 18, 2009 4.688 5.031 4.600 5.025 2,820,410 +0.33(+6.91%)
Jun 17, 2009 4.691 4.766 4.655 4.700 975,700 +0.01(+0.30%)
Jun 16, 2009 4.806 4.842 4.684 4.686 789,780 -0.09(-1.80%)
Jun 15, 2009 4.829 4.855 4.714 4.772 767,010 -0.11(-2.21%)
Jun 12, 2009 4.901 4.904 4.816 4.880 331,540 -0.04(-0.87%)
Jun 11, 2009 4.948 4.985 4.900 4.923 390,490 -0.01(-0.14%)
Jun 10, 2009 4.947 4.947 4.873 4.930 761,070 +0.04(+0.74%)
Jun 09, 2009 4.922 4.933 4.880 4.894 436,120 +0.01(+0.20%)
Jun 08, 2009 4.864 4.941 4.830 4.884 1,026,500 -0.01(-0.16%)
Jun 05, 2009 4.910 4.915 4.853 4.892 1,157,960 +0.04(+0.82%)
Jun 04, 2009 4.797 4.859 4.736 4.852 731,700 +0.05(+1.10%)
Jun 03, 2009 4.725 4.799 4.701 4.799 1,037,400 +0.05(+1.07%)
Jun 02, 2009 4.720 4.760 4.605 4.748 1,066,730 +0.02(+0.44%)
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.