$172.48 +2.42 (%) Microstrategy Inc - NASDAQ

Jul. 2, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSTR historical data

Date Open High Low Close Volume
7/1/2015171.21173.58169.06170.0679,848
6/30/2015169.02170.90168.23170.0869,371
6/29/2015172.11172.11167.18167.8878,680
6/26/2015174.37174.37170.00173.8693,318
6/25/2015174.60174.80170.00173.8948,656
6/24/2015177.96177.96173.89174.2342,617
6/23/2015177.95179.23176.43178.6229,801
6/22/2015177.70179.84177.29178.6229,272
6/19/2015178.51179.05176.48177.6989,845
6/18/2015176.81178.95174.53178.6457,207
6/17/2015176.46177.59174.61176.8060,234
6/16/2015173.58176.97173.58176.2048,134
6/15/2015177.35177.35172.93174.0991,063
6/12/2015179.75180.98176.94178.7593,605
6/11/2015181.54182.82179.16180.6489,801
6/10/2015177.84182.36177.71181.76110,630
6/9/2015177.38177.38174.75176.7863,930
6/8/2015179.59181.37176.41176.8788,309
6/5/2015174.52180.64174.52180.4397,111
6/4/2015176.65178.05174.45174.8930,287
6/3/2015176.85181.17176.04177.8096,839
6/2/2015175.99178.64175.65175.8867,031
6/1/2015177.61179.61174.37176.1491,004
5/29/2015177.05179.04174.05175.98107,514
5/28/2015175.46176.97174.50176.6888,832
5/27/2015173.86176.49173.00175.3155,749
5/26/2015173.16173.90170.20172.7977,018
5/22/2015175.29176.74172.71175.3081,338
5/21/2015175.03177.25175.00175.3870,160
5/20/2015179.50180.47176.11176.45142,984
5/19/2015178.88178.93176.00178.69140,728
5/18/2015180.28180.28176.57179.10103,823
5/15/2015180.00180.73177.11178.8073,080
5/14/2015179.92181.98176.99179.8244,449
5/13/2015178.64179.22175.04177.4362,580
5/12/2015180.82180.82176.80177.5877,534
5/11/2015180.27184.17180.27181.0683,862
5/8/2015178.84181.94175.81180.84104,079
5/7/2015179.39179.92175.81177.54107,683
5/6/2015180.25180.37175.07179.3558,632
5/5/2015180.81181.46176.12179.0070,244
5/4/2015182.82186.54178.92181.3071,986
5/1/2015181.75191.94180.29182.6898,500
4/30/2015186.74194.43180.35182.12161,174
4/29/2015180.00197.89174.23187.07510,256
4/28/2015173.20174.33169.01169.70118,437
4/27/2015176.37177.05172.81173.5649,809
4/24/2015177.21177.21174.75175.0920,917
4/23/2015175.72178.08172.50176.6378,321
4/22/2015175.29177.13173.02176.3249,278
4/21/2015172.87176.56170.68175.39117,984
4/20/2015172.03173.72170.00171.2289,302
4/17/2015171.47171.97166.33170.6576,626
4/16/2015173.25173.83171.10173.3538,597
4/15/2015173.05175.25171.37173.3952,712
4/14/2015172.00173.01169.19171.1249,017
4/13/2015175.57177.03171.11171.9672,405
4/10/2015174.51176.90173.76175.9936,631
4/9/2015171.38174.42169.40173.9978,448
4/8/2015170.20172.96169.71172.0756,502
4/7/2015170.65173.62169.60170.2844,893
4/6/2015168.91171.73168.83170.0268,400
4/2/2015169.38170.57166.58169.5270,205
4/1/2015168.72169.99165.91169.16103,327
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!