Microstrategy Inc $137.33

down -1.35


20/8/2014 04:00 PM  |  NASDAQ : MSTR  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSTR historical data

Date Open High Low Close Volume
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
7/29/2014148.00155.86147.83150.37470,189
7/28/2014138.92139.17136.93137.5387,444
7/25/2014141.47141.47138.10138.6571,774
7/24/2014140.84141.69139.39141.4573,399
7/23/2014140.04141.00137.52138.3741,259
7/22/2014138.85140.59138.67139.9037,327
7/21/2014138.76138.76136.17138.0633,407
7/18/2014138.92140.70138.92139.5539,204
7/17/2014138.42140.17138.42139.3643,659
7/16/2014140.77140.85138.36139.2740,065
7/15/2014142.62144.52139.25139.9060,775
7/14/2014141.89143.68140.05142.1447,781
7/11/2014136.92141.18136.92140.5563,443
7/10/2014136.13138.85135.65136.6034,715
7/9/2014138.91140.80138.19138.8846,437
7/8/2014139.00139.39136.76138.95117,470
7/7/2014143.48143.48139.16139.8056,349
7/3/2014143.02144.49142.38143.6075,947
7/2/2014142.38143.27141.82142.2440,210
7/1/2014140.79144.35140.68142.39169,789
6/30/2014140.53141.07139.11140.6250,522
6/27/2014138.48141.10137.75140.7586,979
6/26/2014139.78140.80139.04139.4435,831
6/25/2014139.53141.49138.60139.93111,447
6/24/2014143.44144.46139.69139.87127,946
6/23/2014144.20144.85143.36144.0857,424
6/20/2014143.98144.99142.67144.60103,813
6/19/2014143.91144.47141.00143.98115,352
6/18/2014143.97143.97141.47143.2043,055
6/17/2014144.16144.91141.30143.43137,359
6/16/2014143.84144.92141.70144.2257,019
6/13/2014143.30143.85140.47143.2851,527
6/12/2014141.28144.15140.00142.7472,104
6/11/2014140.91141.71139.24141.28102,624
6/10/2014141.87142.47139.34142.0991,673
6/9/2014140.14144.78140.14143.3264,976
6/6/2014142.87143.46140.52143.04115,637
6/5/2014140.39142.64139.14142.2096,475
6/4/2014140.48141.57138.90140.2069,213
6/3/2014139.10144.15138.22141.8477,628
6/2/2014141.13141.58137.60140.0776,915
5/30/2014143.06143.23138.59141.1252,318
5/29/2014142.48143.22141.30142.5546,982
5/28/2014144.73145.87141.06141.98108,805
5/27/2014143.77146.13141.92144.81115,595
5/23/2014141.41143.53140.42142.6261,216
5/22/2014140.60142.79138.73142.0177,863
5/21/2014139.23141.55137.21140.73136,850
5/20/2014138.20139.98136.09137.89128,495
5/19/2014131.71139.09131.67138.88202,671
5/16/2014130.15131.63127.22131.63230,922
5/15/2014121.51130.50121.51129.27215,786
5/14/2014124.15126.72121.57122.04107,454
5/13/2014125.16126.12123.04123.95137,020
5/12/2014121.87126.11121.06125.29123,659
5/9/2014116.02122.00115.23121.42122,385
5/8/2014117.44119.59115.71116.1860,512
5/7/2014118.21119.44116.00117.56134,991
5/6/2014116.95118.99115.87117.86104,020
5/5/2014118.45119.57117.09117.8557,459
5/2/2014120.90121.34118.23119.0264,472
5/1/2014120.86123.55119.54120.88146,472
4/30/2014115.58122.90114.09121.43190,829
4/29/2014120.98122.57114.90116.37239,694
4/28/2014119.74121.70115.01120.00256,238
4/25/2014125.69126.25120.71120.80163,680
4/24/2014116.99126.89111.50126.76434,187
4/23/2014107.82109.68105.57107.21110,134
4/22/2014102.51110.17102.51108.21173,172
4/21/2014104.44104.44101.41102.0451,579
4/17/2014102.49105.00101.08104.5036,423
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
Trading Center