$154.45 -2.01 (%) Microstrategy Inc - NASDAQ

Feb. 8, 2016 | 01:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSTR historical data

Date Open High Low Close Volume
2/5/2016165.87166.05155.81156.46211,594
2/4/2016171.02171.02165.43167.84132,224
2/3/2016174.13174.13168.70171.48147,388
2/2/2016171.96174.46170.65171.89173,073
2/1/2016171.08176.16168.78173.34225,002
1/29/2016168.32173.00166.11172.51291,984
1/28/2016160.83173.77160.83167.26767,679
1/27/2016146.80146.80141.54142.39251,188
1/26/2016146.89150.29145.61147.15167,072
1/25/2016149.21150.65145.00145.88115,209
1/22/2016153.25153.60148.84149.91146,205
1/21/2016150.12154.08149.28150.2282,178
1/20/2016144.32152.17141.01149.69184,037
1/19/2016151.21151.25143.23146.34170,399
1/15/2016148.01150.14142.95149.93160,669
1/14/2016150.72154.88146.90152.53123,199
1/13/2016155.96156.77148.22150.34148,682
1/12/2016153.78157.04152.10156.19181,450
1/11/2016149.82154.24148.46152.45196,492
1/8/2016160.57161.74141.06148.15789,196
1/7/2016166.42168.38160.42161.03162,924
1/6/2016169.97173.80166.84169.2790,061
1/5/2016171.13173.58169.17171.7787,341
1/4/2016176.17177.98169.01171.13141,519
12/31/2015178.49181.28176.85179.29124,279
12/30/2015180.24181.80178.86178.9258,701
12/29/2015177.31180.88177.31180.6461,144
12/28/2015176.61177.86175.36176.4145,516
12/24/2015176.94178.40175.97177.6124,651
12/23/2015177.96177.96176.35177.4559,383
12/22/2015177.99177.99175.12177.14126,741
12/21/2015177.34177.74174.54177.37164,394
12/18/2015172.52176.96171.14175.74244,134
12/17/2015177.22180.34172.68173.51201,622
12/16/2015179.70180.12174.32177.12110,185
12/15/2015176.53181.22175.81178.93113,439
12/14/2015173.92176.10171.81175.25148,925
12/11/2015171.37176.00170.84174.14238,128
12/10/2015173.09174.09170.54172.75222,996
12/9/2015174.52176.71171.17172.5378,278
12/8/2015171.91177.07171.02175.4979,049
12/7/2015176.00177.41172.29173.7364,935
12/4/2015173.79178.20173.79176.8447,814
12/3/2015176.40179.00171.82173.5886,297
12/2/2015177.69178.38175.17176.1988,188
12/1/2015174.88177.78173.37177.19233,867
11/30/2015173.80174.43171.36173.3773,466
11/27/2015176.04176.27175.06175.5623,111
11/25/2015170.55177.80170.55175.4064,890
11/24/2015173.16174.27169.30173.30126,542
11/23/2015173.48175.64172.02173.68122,960
11/20/2015174.14176.25171.55173.21102,712
11/19/2015174.34175.74172.34173.0069,417
11/18/2015172.12175.77170.71174.8293,099
11/17/2015171.81174.37170.32171.9384,047
11/16/2015168.88172.01168.11171.5871,458
11/13/2015171.93172.73168.21168.87113,259
11/12/2015170.52177.46170.52172.7289,418
11/11/2015174.45177.68172.57174.8571,887
11/10/2015173.98175.71170.74174.45111,170
11/9/2015177.86177.86173.51174.86104,297
11/6/2015176.80180.00175.70177.65135,089
11/5/2015180.56181.68176.25176.9288,870
11/4/2015177.95180.58177.66180.23121,673
11/3/2015176.04180.84173.05177.12261,390
11/2/2015172.81177.38171.28176.16172,678
10/30/2015174.44176.68170.80172.07169,494
10/29/2015177.72179.61172.02174.38148,042
10/28/2015168.25179.93165.95178.85381,926
10/27/2015178.00179.47164.19168.24758,808
10/26/2015187.65197.04187.09196.26337,269
10/23/2015197.70197.70186.74188.18197,522
10/22/2015190.72198.63190.72194.9249,154
10/21/2015197.30197.67189.74190.3686,142
10/20/2015202.73204.40193.93197.1190,649
10/19/2015203.02204.79201.76203.7395,961
10/16/2015200.40204.18199.80203.1166,602
10/15/2015197.25200.61195.75199.7958,260
10/14/2015198.94199.62195.26196.7556,815
10/13/2015204.87209.77197.76199.38142,387
10/12/2015205.43207.15203.03206.1189,447
10/9/2015199.84206.41199.84205.25143,004
10/8/2015199.58199.98195.37199.5399,304
10/7/2015198.87200.62196.78199.58155,439
10/6/2015200.31201.79195.71197.5890,342
10/5/2015199.85201.70199.22200.99142,846
10/2/2015197.57199.68193.81198.84135,810
10/1/2015196.18200.37192.86199.30149,150
9/30/2015197.60197.60193.70196.47173,230
9/29/2015195.71197.79191.99194.72106,853
9/28/2015204.01204.01193.37195.28114,867
9/25/2015207.31214.58203.45205.19125,262
9/24/2015206.99209.10203.90205.19129,680
9/23/2015207.88208.85206.59208.2862,423
9/22/2015206.91208.41205.60207.0783,137
9/21/2015208.01211.03206.38208.5093,953
9/18/2015206.40211.20205.98206.68131,746
9/17/2015209.14213.21207.91209.9082,265
9/16/2015207.80211.41207.60209.87102,170
9/15/2015201.12208.69201.12207.9587,679
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center