Indicators

Microstrategy Cl A (NQ: MSTR )

165.90 +13.96 (+9.19%)

Streaming Delayed Price Updated: 2:05 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.827	7.863	7.687	7.706	758,370	-0.12(-1.55%)
May 27, 2010	7.566	7.829	7.551	7.827	1,024,650	+0.33(+4.42%)
May 26, 2010	7.624	7.720	7.472	7.496	1,447,080	-0.12(-1.55%)
May 25, 2010	7.475	7.653	7.346	7.614	1,529,450	+0.01(+0.18%)
May 24, 2010	7.605	7.741	7.572	7.600	1,211,380	-0.04(-0.52%)
May 21, 2010	7.362	7.789	7.332	7.640	2,106,130	+0.17(+2.30%)
May 20, 2010	7.527	7.678	7.461	7.468	2,497,280	-0.25(-3.19%)
May 19, 2010	7.679	7.771	7.603	7.714	1,605,790	+0.01(+0.08%)
May 18, 2010	7.819	7.844	7.651	7.708	1,375,150	-0.03(-0.39%)
May 17, 2010	7.743	7.776	7.585	7.738	2,645,850	+0.03(+0.38%)
May 14, 2010	7.710	7.819	7.579	7.709	1,462,730	-0.05(-0.67%)
May 13, 2010	7.623	7.891	7.600	7.761	2,282,930	+0.14(+1.85%)
May 12, 2010	7.321	7.629	7.304	7.620	2,072,010	+0.33(+4.60%)
May 11, 2010	7.190	7.328	7.075	7.285	2,079,010	+0.15(+2.16%)
May 10, 2010	7.065	7.170	7.050	7.131	1,303,000	+0.25(+3.60%)
May 07, 2010	6.929	7.056	6.722	6.883	2,765,770	-0.11(-1.52%)
May 06, 2010	7.208	7.220	6.600	6.989	4,074,920	-0.26(-3.53%)
May 05, 2010	7.360	7.541	7.173	7.245	3,423,070	-0.21(-2.87%)
May 04, 2010	7.482	7.509	7.402	7.459	1,630,510	-0.15(-1.97%)

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.