Microstrategy Inc $102.84

up +0.75


16/4/2014 08:10 PM  |  NASDAQ : MSTR  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSTR historical data

Date Open High Low Close Volume
4/16/2014102.57103.30101.38102.8447,600
4/15/2014101.09102.8698.79102.0983,670
4/14/2014101.42103.2999.47101.0957,351
4/11/2014103.09104.6299.68100.54138,769
4/10/2014108.61108.61102.80104.0576,108
4/9/2014104.22108.60101.66108.42175,557
4/8/2014108.78111.10104.18104.60138,459
4/7/2014111.40114.17106.54108.7886,148
4/4/2014115.50115.50111.16111.6679,485
4/3/2014117.39117.68113.77114.9599,968
4/2/2014117.76117.87116.14116.7346,665
4/1/2014116.14118.46115.39116.2669,566
3/31/2014112.38117.55112.38115.3971,688
3/28/2014113.79115.12112.66113.5048,804
3/27/2014115.00117.01113.06114.0263,426
3/26/2014118.05118.64114.72115.2268,966
3/25/2014118.93120.00116.00116.2965,034
3/24/2014124.24124.60118.12118.6988,435
3/21/2014126.73126.75123.45124.3596,594
3/20/2014126.10127.97124.85125.7266,101
3/19/2014128.63128.88126.42127.2246,150
3/18/2014127.67129.46125.53129.2161,119
3/17/2014128.59128.59125.30127.0631,410
3/14/2014124.44126.87123.00125.6940,221
3/13/2014127.34127.40123.91124.5573,142
3/12/2014128.20128.77126.48127.5644,446
3/11/2014127.73129.40126.62127.3946,420
3/10/2014129.86131.00127.61128.9153,919
3/7/2014132.78132.78130.05131.3693,497
3/6/2014128.00132.94127.25132.34132,839
3/5/2014129.70129.70127.62128.0748,991
3/4/2014130.89131.99129.41129.9968,757
3/3/2014128.34129.74126.94128.9070,310
2/28/2014134.62134.62127.22129.1351,156
2/27/2014130.41135.83130.41134.4541,525
2/26/2014131.14133.20129.74132.1043,626
2/25/2014131.85131.96129.91130.7030,239
2/24/2014131.33133.60131.19132.0085,874
2/21/2014132.31134.85130.47132.1169,393
2/20/2014129.20132.24129.20131.6358,979
2/19/2014130.40131.99129.30129.5441,643
2/18/2014130.39131.99129.41131.2378,253
2/14/2014130.19131.92128.39130.1759,732
2/13/2014122.15131.83122.15130.24175,119
2/12/2014123.50124.62122.52123.01114,812
2/11/2014122.56124.28122.31123.3282,214
2/10/2014123.72123.72122.20123.12138,611
2/7/2014124.68125.62124.01124.0279,206
2/6/2014123.83124.90122.78123.7368,176
2/5/2014123.24128.56122.19123.8599,655
2/4/2014123.85125.28123.50124.0970,483
2/3/2014125.54126.00120.71123.41110,040
1/31/2014123.34126.37123.00125.70109,317
1/30/2014122.14126.71122.14125.63109,923
1/29/2014123.78126.73120.20121.03176,846
1/28/2014130.16134.00125.00125.99407,694
1/27/2014118.91118.91113.89116.2572,127
1/24/2014121.50122.00116.88119.1267,784
1/23/2014121.02122.16120.50121.9175,123
1/22/2014123.95123.95122.35122.3533,290
1/21/2014122.74124.68122.00123.9032,385
1/17/2014122.52127.26121.19122.9333,690
1/16/2014123.64124.32121.88122.8453,065
1/15/2014123.80125.00123.54124.0437,088
1/14/2014121.40124.10121.40123.6232,250
1/13/2014122.63123.85120.63121.1490,752
1/10/2014121.24123.44120.69123.0738,665
1/9/2014122.64122.78120.55121.2791,318
1/8/2014122.84123.47121.79122.4464,534
1/7/2014121.67123.65121.44122.9684,033
1/6/2014123.50124.17121.10121.4450,766
1/3/2014123.67124.03122.71123.2674,654
1/2/2014123.89125.18122.36123.5375,148
12/31/2013123.68124.60122.75124.2474,543
12/30/2013124.45125.35123.05123.81108,820
12/27/2013124.97125.76123.96124.7128,626
12/26/2013125.12126.15123.16124.53103,061
12/24/2013125.59125.59122.91124.8956,285
12/23/2013122.32125.60120.81124.95136,376
12/20/2013122.27123.31121.60122.32194,692
12/19/2013124.67124.67121.46122.3681,635
12/18/2013124.00125.24123.00124.8060,561
12/17/2013125.19125.37123.91124.0049,790
12/16/2013125.03125.31121.92124.9950,161
12/13/2013122.57125.49120.52124.1983,787
12/12/2013122.68123.15121.66122.1979,255
12/11/2013124.24125.01122.23122.9561,774
12/10/2013127.50127.50123.31124.0465,629
12/9/2013126.77127.88124.92127.63137,879
12/6/2013129.59129.59125.60126.5893,896
12/5/2013127.21129.80127.15128.16122,699
12/4/2013126.85128.11125.00127.2591,878
12/3/2013124.00128.00124.00127.12138,545
12/2/2013128.81130.00123.01125.43169,895
11/29/2013129.00129.79127.24129.3376,237
11/27/2013128.68130.00127.22128.7566,508
11/26/2013124.97129.59124.64128.8293,230
11/25/2013126.66127.72122.62125.2095,488
11/22/2013126.86127.24124.44126.6364,402
11/21/2013125.71127.74124.65126.5165,779
Trading Center