$168.16 -1.03 (%) Microstrategy Inc - NASDAQ

Apr. 1, 2015 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSTR historical data

Date Open High Low Close Volume
3/31/2015169.30171.33167.86169.1996,321
3/30/2015171.68171.68169.75170.9155,939
3/27/2015169.54170.45168.00170.1340,793
3/26/2015166.18171.01162.72169.5453,797
3/25/2015173.04173.04165.61166.96124,196
3/24/2015174.96174.96170.41172.5045,881
3/23/2015174.87177.54173.46174.3584,502
3/20/2015175.16176.48173.51174.76147,222
3/19/2015173.00175.05170.97173.78112,297
3/18/2015170.53174.00168.32173.24114,581
3/17/2015168.26171.99168.03169.96159,756
3/16/2015164.86170.87163.25168.41130,745
3/13/2015163.27165.02161.23164.26139,110
3/12/2015160.54163.03160.54163.0396,299
3/11/2015161.95162.99159.10160.2196,423
3/10/2015162.60162.84160.00161.0470,152
3/9/2015162.00165.51161.18164.8668,727
3/6/2015168.00169.99159.75161.72281,125
3/5/2015174.76175.49169.48170.30128,350
3/4/2015177.96179.52174.59174.6876,733
3/3/2015179.12182.18176.38179.19124,020
3/2/2015178.60180.44176.21179.5984,247
2/27/2015180.01180.50177.18178.3445,981
2/26/2015179.58181.73178.08179.5133,986
2/25/2015177.79180.73177.41179.3036,859
2/24/2015176.90179.59175.50177.3344,214
2/23/2015178.43179.78174.77177.3996,284
2/20/2015180.08180.63177.34179.5530,821
2/19/2015178.88180.95178.47179.6240,115
2/18/2015176.80180.08176.80179.6665,293
2/17/2015182.03182.62178.48179.6626,946
2/13/2015179.40182.24178.80181.2452,543
2/12/2015178.92180.00178.04178.7578,869
2/11/2015177.03178.50174.16178.06104,486
2/10/2015176.90181.50174.30177.83156,629
2/9/2015174.98177.13172.54175.3383,068
2/6/2015174.85177.36172.67175.16167,667
2/5/2015169.49175.68166.76174.22155,820
2/4/2015166.47170.00165.02168.96126,835
2/3/2015165.99170.91165.67167.5097,479
2/2/2015163.42165.36159.79165.01127,554
1/30/2015160.75166.96157.72161.60125,873
1/29/2015160.53162.95155.72161.8891,720
1/28/2015162.95163.75156.37159.03123,592
1/27/2015152.50164.61152.50161.45232,852
1/26/2015164.65168.41160.32168.3084,701
1/23/2015164.26167.19163.76165.21161,511
1/22/2015159.36165.00156.09163.5870,519
1/21/2015160.12161.90155.37158.9069,006
1/20/2015158.35160.39155.41159.9866,070
1/16/2015152.94158.21150.01157.8939,352
1/15/2015159.61159.61153.02153.6635,785
1/14/2015156.86160.06155.12158.7046,247
1/13/2015160.38162.48154.65158.0666,686
1/12/2015160.02161.02157.27158.6837,703
1/9/2015162.84163.88158.09159.6253,632
1/8/2015158.89164.20157.40162.4136,800
1/7/2015159.46159.46155.31158.0046,355
1/6/2015163.00163.04155.08157.9749,174
1/5/2015161.75163.44158.72162.9876,452
1/2/2015163.80164.49160.87163.1244,958
12/31/2014159.10164.72159.10162.4081,697
12/30/2014160.72164.39158.65159.1359,127
12/29/2014163.33164.79161.09161.6941,023
12/26/2014163.28165.85163.28163.7849,573
12/24/2014164.63165.49161.96163.5331,724
12/23/2014165.36166.76163.51164.1030,022
12/22/2014164.22168.64163.28165.0981,574
12/19/2014165.27166.53164.06164.0690,900
12/18/2014162.19170.40159.76166.1085,088
12/17/2014153.63160.00153.02159.22161,938
12/16/2014154.99156.45152.82154.03128,995
12/15/2014159.43160.39155.11157.0982,654
12/12/2014165.16165.52157.27158.24149,367
12/11/2014165.40170.29165.40167.4178,981
12/10/2014168.80169.76164.03165.7557,484
12/9/2014166.60170.75166.47170.2753,877
12/8/2014169.18171.07167.28167.5072,141
12/5/2014168.59170.67167.00169.7674,879
12/4/2014169.25169.75167.09168.8450,367
12/3/2014170.26171.96167.84169.5876,941
12/2/2014170.79174.44168.47170.51104,859
12/1/2014170.94173.59168.48171.25130,011
11/28/2014173.83176.96170.48171.7429,401
11/26/2014170.64174.60167.76173.8795,433
11/25/2014174.07176.42169.56171.0796,176
11/24/2014167.00174.74167.00173.89223,392
11/21/2014170.00170.00164.61165.7891,677
11/20/2014166.07169.27165.56167.00111,107
11/19/2014169.11170.81163.74167.02102,170
11/18/2014164.14170.40164.02168.82186,476
11/17/2014166.20169.27163.46164.1995,360
11/14/2014161.00168.96161.00166.75205,122
11/13/2014160.36160.99158.95159.9889,058
11/12/2014159.42160.00158.51159.9842,377
11/11/2014158.60160.64158.01160.21131,449
11/10/2014157.51159.13156.40158.5272,251
11/7/2014157.91157.96155.10157.4480,921
11/6/2014158.62159.41156.96158.3891,743
11/5/2014159.18160.26155.97158.75120,617
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center