$170.25 +1.19 (%) Microstrategy Inc - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSTR historical data

Date Open High Low Close Volume
9/27/2016170.40171.71168.00169.06128,692
9/26/2016170.94171.70169.71170.87133,525
9/23/2016169.88172.31169.60171.78124,781
9/22/2016168.88171.43167.65170.30157,392
9/21/2016167.48169.96165.99167.63125,626
9/20/2016165.76168.85165.30166.55126,963
9/19/2016166.14166.75163.58164.25105,361
9/16/2016167.60167.60164.02164.84181,276
9/15/2016168.49170.07165.56167.6279,512
9/14/2016169.55170.75167.40168.39105,118
9/13/2016171.18171.80168.07169.93253,822
9/12/2016170.88172.89168.21172.45131,654
9/9/2016171.13173.67170.64170.70220,822
9/8/2016171.33172.99169.45172.65131,106
9/7/2016170.20172.63169.58171.71122,109
9/6/2016169.49170.72167.50170.6386,175
9/2/2016168.27171.26168.10169.7871,446
9/1/2016166.47168.27165.18167.3273,280
8/31/2016165.73167.25165.12166.7975,646
8/30/2016166.07167.18165.09166.9662,194
8/29/2016167.30168.17165.62166.00125,917
8/26/2016168.42171.61166.00167.4795,707
8/25/2016166.76168.70166.07168.32108,071
8/24/2016168.45171.82166.45166.78114,527
8/23/2016167.40170.00167.04168.4279,155
8/22/2016166.60166.96164.04166.8899,852
8/19/2016165.46167.04164.20166.6472,109
8/18/2016164.27165.85164.12165.5878,997
8/17/2016165.18165.32163.18164.02109,384
8/16/2016166.45166.74163.81165.4065,063
8/15/2016165.43167.60165.22166.7565,685
8/12/2016165.80165.89164.14165.4393,355
8/11/2016166.05166.53164.92166.13132,782
8/10/2016165.22166.13164.00165.58105,913
8/9/2016163.86165.20163.21165.06101,169
8/8/2016166.11167.08163.50164.44105,328
8/5/2016165.24168.02164.65166.32137,491
8/4/2016166.67167.33163.52164.49129,856
8/3/2016167.67167.67162.94166.84192,006
8/2/2016171.20171.29166.89167.24227,821
8/1/2016174.32174.32170.00172.01242,203
7/29/2016171.14175.14161.90174.89590,759
7/28/2016185.36186.76184.39185.08158,084
7/27/2016185.07185.34181.11182.98144,864
7/26/2016184.90187.49183.21185.21125,136
7/25/2016187.66187.66184.36184.5172,673
7/22/2016183.53189.45183.53187.84131,613
7/21/2016189.81191.40182.25183.79199,810
7/20/2016188.10191.76186.61190.48120,462
7/19/2016187.61188.98186.52186.55107,491
7/18/2016186.78191.54186.20187.40184,325
7/15/2016183.35188.06181.44187.21208,048
7/14/2016183.93184.78181.96182.21117,937
7/13/2016183.04183.04180.77181.58122,401
7/12/2016182.01183.20179.18181.60135,978
7/11/2016180.07182.04177.97180.5594,736
7/8/2016175.91179.91175.04178.29105,316
7/7/2016173.94175.60171.87173.8475,050
7/6/2016171.26175.55171.26172.9088,513
7/5/2016171.18174.71168.00172.8889,631
7/1/2016174.48176.60165.99172.3969,452
6/30/2016174.70175.34170.16175.02147,104
6/29/2016168.83176.96168.51174.32190,384
6/28/2016167.82170.26167.03168.1594,686
6/27/2016170.73170.73165.02167.13271,935
6/24/2016175.00179.58172.60173.12297,604
6/23/2016181.86184.00179.94182.94102,297
6/22/2016182.24182.40178.93179.6261,635
6/21/2016184.59186.02181.27182.2060,143
6/20/2016182.01186.25181.56183.9798,456
6/17/2016184.56184.56177.39179.18140,069
6/16/2016183.37186.25180.08184.7271,089
6/15/2016185.57187.05181.09184.8658,697
6/14/2016185.72187.37183.65185.5089,524
6/13/2016186.58191.01185.15186.3265,221
6/10/2016190.68190.68186.69187.7675,566
6/9/2016191.46193.08190.47192.0967,583
6/8/2016193.50195.24191.86192.3075,879
6/7/2016194.77195.99191.31193.88157,342
6/6/2016189.75195.96189.46194.71207,581
6/3/2016190.55190.70185.56188.6985,035
6/2/2016185.41191.01183.82190.70107,058
6/1/2016186.84189.01185.70186.47225,178
5/31/2016191.10191.10185.52186.54188,641
5/27/2016188.20191.14186.74190.9379,213
5/26/2016187.12190.10186.45188.0331,867
5/25/2016190.16191.51186.72187.0997,800
5/24/2016185.12190.33185.12189.39123,644
5/23/2016179.60185.03179.58183.5289,166
5/20/2016180.21181.87178.05179.28142,506
5/19/2016179.34182.90176.36178.8473,662
5/18/2016178.09181.61176.94180.26152,377
5/17/2016182.14182.46177.47179.00132,354
5/16/2016182.60185.42180.58182.4989,367
5/13/2016184.30186.10181.25182.15121,038
5/12/2016186.08187.71182.29184.45151,253
5/11/2016189.79191.18184.35185.19152,626
5/10/2016188.37192.18186.21190.50184,065
5/9/2016182.44189.60182.44188.16284,829
5/6/2016178.48183.48177.96182.57137,740
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center