$200.99 +0.12 (%) Microstrategy Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSTR historical data

Date Open High Low Close Volume
8/28/2015199.57201.39198.50200.9968,687
8/27/2015203.82206.60198.02200.87171,651
8/26/2015200.80202.81197.19201.14102,296
8/25/2015202.91203.56194.12196.03125,754
8/24/2015195.02204.70193.01196.06127,760
8/21/2015205.56208.46200.68204.00109,244
8/20/2015216.72216.78209.12209.59113,874
8/19/2015216.73219.91215.59218.6261,779
8/18/2015221.22221.40216.80217.73127,229
8/17/2015217.61226.48216.27221.60118,385
8/14/2015217.87219.99217.18218.8065,243
8/13/2015216.71221.66215.96218.71104,139
8/12/2015214.50217.08212.48216.9899,782
8/11/2015217.32219.04213.24215.4187,253
8/10/2015216.21219.29214.66218.8589,010
8/7/2015212.04215.77211.59215.6158,971
8/6/2015217.25219.67212.50213.0488,196
8/5/2015216.74221.29215.51216.25125,226
8/4/2015208.26216.62208.26214.86181,324
8/3/2015204.38206.99203.07203.50106,902
7/31/2015205.82206.99202.32203.85131,861
7/30/2015205.28207.80203.16204.81139,171
7/29/2015202.88206.90202.03204.48154,935
7/28/2015205.00207.27184.24202.01565,912
7/27/2015180.67180.67175.85178.17116,696
7/24/2015179.61182.09179.35181.4367,162
7/23/2015184.59184.90179.33179.8246,316
7/22/2015179.88184.85179.88183.7256,021
7/21/2015182.38185.51178.05181.50106,919
7/20/2015186.78187.39183.28184.0099,540
7/17/2015186.60186.60184.23185.6343,073
7/16/2015183.22187.10183.22186.3079,383
7/15/2015180.36184.47179.20182.8795,618
7/14/2015176.80181.75176.03180.7083,101
7/13/2015176.40177.92175.97177.10100,547
7/10/2015176.54176.77174.55175.7048,898
7/9/2015174.14177.00172.26174.4496,557
7/8/2015172.02174.24171.01172.2285,459
7/7/2015171.96174.00168.63173.60117,162
7/6/2015170.87173.08170.01172.4792,156
7/2/2015169.56173.09169.01172.5766,356
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
  • 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!