$200.97 -0.01 (%) Microstrategy Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSTR historical data

Date Open High Low Close Volume
12/9/2016201.48202.07198.51200.97107,577
12/8/2016198.00205.14198.00200.98109,111
12/7/2016197.70199.45195.83198.4557,686
12/6/2016196.01198.74194.65198.5799,620
12/5/2016192.78195.96192.56195.7677,314
12/2/2016191.25192.86188.09191.9462,450
12/1/2016194.08196.64190.78191.60122,147
11/30/2016194.85195.43192.02194.03124,153
11/29/2016195.66196.99185.02195.2364,286
11/28/2016197.27199.27193.39195.0393,182
11/25/2016199.16199.70197.33197.8539,480
11/23/2016198.50198.50195.58198.2154,017
11/22/2016197.28198.90195.39198.5772,632
11/21/2016196.00198.46195.65196.9371,677
11/18/2016198.41199.14194.90196.6897,385
11/17/2016196.83197.73194.57197.4763,906
11/16/2016193.58196.83192.02196.4889,308
11/15/2016192.07194.90190.75193.1082,684
11/14/2016198.79198.79190.83192.11172,891
11/11/2016193.20198.00192.57196.75166,116
11/10/2016193.90198.12189.48193.16337,219
11/9/2016187.81193.76186.44191.88260,452
11/8/2016192.49194.02189.10190.00282,055
11/7/2016192.98195.38190.99192.31320,752
11/4/2016188.62192.34186.54190.16161,030
11/3/2016193.08193.21188.44188.96104,622
11/2/2016194.04196.52190.41191.87177,342
11/1/2016195.71196.62193.75195.04187,570
10/31/2016192.77196.79192.77194.81221,998
10/28/2016190.00199.01186.45191.47460,038
10/27/2016171.74174.40170.31173.53251,030
10/26/2016172.09174.64171.47171.80158,061
10/25/2016174.19175.97170.14172.29105,367
10/24/2016169.84175.07169.04174.04130,828
10/21/2016168.40168.72166.67168.6166,614
10/20/2016170.19171.08167.79168.4493,397
10/19/2016172.06173.64169.55170.1499,769
10/18/2016173.55174.25171.38172.58130,031
10/17/2016172.50173.34171.09171.85133,318
10/14/2016173.76173.76170.65172.2052,971
10/13/2016172.78173.43170.07172.37114,302
10/12/2016174.26174.26171.85173.1680,255
10/11/2016174.65174.65172.26173.0699,876
10/10/2016174.22178.00173.54174.69121,522
10/7/2016172.38174.26171.30172.98121,163
10/6/2016171.42174.27170.65172.77155,195
10/5/2016170.30171.32169.00171.01140,907
10/4/2016164.86171.00164.10170.50169,718
10/3/2016166.97167.27162.72163.8485,605
9/30/2016165.86168.41164.52167.44124,744
9/29/2016170.59170.70165.59165.7488,409
9/28/2016169.73170.66169.23170.25115,107
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center