$164.06 -2.04 (%) Microstrategy Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/2014165.27166.53164.06164.0690,900
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
11/4/2014159.21160.00157.12158.4163,657
11/3/2014160.57162.60158.11159.3978,033
10/31/2014163.55163.99159.99160.88102,733
10/30/2014163.08165.73158.90160.00110,037
10/29/2014158.98161.03158.02160.00188,339
10/28/2014160.00165.00149.04158.11321,058
10/27/2014156.49157.71153.26154.2082,302
10/24/2014154.72158.53153.00157.50107,155
10/23/2014150.22154.74147.48154.2690,021
10/22/2014151.38152.50147.83148.6539,975
10/21/2014151.28151.66149.00151.3431,805
10/20/2014145.02149.99144.15149.88143,119
10/17/2014147.12148.69144.73145.3051,284
10/16/2014143.00145.70142.69144.9263,773
10/15/2014144.04147.11143.00144.5392,087
10/14/2014147.88148.79143.13145.4169,134
10/13/2014146.47149.76145.25147.03149,257
10/10/2014135.65148.22133.53147.56232,148
10/9/2014137.16137.95135.00135.6252,849
10/8/2014135.00137.85134.50137.1942,327
10/7/2014135.50137.93134.38135.6959,947
10/6/2014136.79137.74135.14136.5447,250
10/3/2014135.01137.79133.23136.7967,759
10/2/2014129.10135.59129.10133.7461,087
10/1/2014130.33131.33127.46128.5955,248
9/30/2014133.88135.17130.83130.8452,260
9/29/2014130.25133.94130.25133.6045,422
9/26/2014130.10131.95129.95131.2242,538
9/25/2014134.83134.83129.48130.3045,252
9/24/2014132.31135.44131.89134.7328,210
9/23/2014133.75133.85131.44131.7537,443
9/22/2014136.74136.74133.33133.8846,416
9/19/2014139.90140.67136.70137.2988,416
9/18/2014139.75140.27139.00139.6334,548
9/17/2014138.50140.00138.50139.2838,308
9/16/2014135.87139.86135.11139.0146,151
9/15/2014138.20138.20136.42136.6635,722
9/12/2014141.97141.97138.06139.2638,431
9/11/2014139.60142.45138.80141.6229,435
9/10/2014139.00141.20139.00140.3717,363
9/9/2014142.35142.40139.59139.9954,303
9/8/2014137.69143.45137.69142.9186,891
9/5/2014137.61139.17135.94138.2155,485
9/4/2014140.95142.51137.27137.7737,124
9/3/2014139.40141.65139.20140.8369,618
9/2/2014139.68140.13136.68139.1158,088
8/29/2014137.99139.60137.25138.9325,408
8/28/2014137.93138.99137.31137.7326,472
8/27/2014139.56140.05137.39138.6743,930
8/26/2014136.49140.00135.66139.5876,156
8/25/2014137.62137.99135.26135.9041,096
8/22/2014138.00138.00135.25136.7440,620
8/21/2014136.75137.64135.77137.0452,176
8/20/2014137.79138.33136.34137.3344,890
8/19/2014137.70139.95137.20138.6878,009
8/18/2014136.00138.50135.99137.9650,967
8/15/2014137.01137.41133.02134.86101,022
8/14/2014137.71138.82134.75135.5284,740
8/13/2014138.25139.35136.35137.0149,115
8/12/2014139.85141.07136.77137.7982,984
8/11/2014141.44141.48139.10140.5191,919
8/8/2014142.81144.10141.43142.8637,137
8/7/2014145.29146.61142.03142.9036,867
8/6/2014143.04145.59143.00144.2032,860
8/5/2014143.00145.00142.15144.3235,838
8/4/2014140.36144.18138.83143.8859,887
8/1/2014143.54143.54138.79140.2154,276
7/31/2014147.77147.77143.02143.1373,880
7/30/2014150.65151.46149.00149.74137,246
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center