$182.57 +2.74 (%) Microstrategy Inc - NASDAQ

May. 6, 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
5/5/2016180.40181.60177.58179.83149,068
5/4/2016180.00181.98177.51180.07129,433
5/3/2016181.97184.08179.68180.34139,221
5/2/2016179.82185.94177.51184.10214,204
4/29/2016182.51183.40177.33179.32126,970
4/28/2016172.18186.57170.26182.57340,226
4/27/2016190.76192.40185.71189.97217,760
4/26/2016187.87190.34183.45189.83403,976
4/25/2016191.90191.90183.15185.50185,674
4/22/2016187.43191.84185.73191.80143,362
4/21/2016188.86191.72186.59188.26114,511
4/20/2016190.04190.94187.38188.28123,851
4/19/2016188.69189.78186.07189.35192,042
4/18/2016186.32191.11185.23188.25199,901
4/15/2016187.14188.87185.41186.17181,920
4/14/2016186.70189.41186.05187.95183,944
4/13/2016183.55187.31182.56187.07106,533
4/12/2016181.37184.50179.73182.6597,414
4/11/2016182.12184.81178.97180.72131,009
4/8/2016180.57180.87177.06178.8066,862
4/7/2016180.89180.89176.72179.1074,853
4/6/2016182.85183.15180.43182.3482,411
4/5/2016183.07186.65182.50183.10167,578
4/4/2016183.42185.70182.02184.71101,029
4/1/2016178.44183.09177.46182.75174,957
3/31/2016182.30182.30178.71179.72105,281
3/30/2016179.33181.35175.84180.87128,225
3/29/2016171.90180.49170.95177.7992,834
3/28/2016174.18177.00168.48172.0277,032
3/24/2016168.94174.43168.54172.82102,050
3/23/2016175.80175.80169.17169.4898,077
3/22/2016174.50177.22174.50175.77124,152
3/21/2016174.84177.30171.18175.5594,518
3/18/2016169.92175.58168.91175.12141,522
3/17/2016166.51170.43166.14168.98159,346
3/16/2016166.22167.95162.21167.38114,508
3/15/2016168.04168.59165.10165.81168,305
3/14/2016169.59171.30167.92168.0456,941
3/11/2016168.34171.11166.48170.5973,064
3/10/2016169.26170.93164.30167.1291,276
3/9/2016168.19168.94166.59168.24119,183
3/8/2016167.06169.59165.86167.65111,176
3/7/2016167.98169.14159.37168.75173,472
3/4/2016170.78171.74168.10168.9892,666
3/3/2016168.20171.44166.03170.78150,437
3/2/2016171.51171.51166.69168.24113,624
3/1/2016163.21172.83163.21172.39264,189
2/29/2016158.35163.54158.00160.89122,758
2/26/2016159.57160.00156.01158.58123,534
2/25/2016156.71158.71153.01158.15127,854
2/24/2016151.41158.71150.27156.58205,203
2/23/2016152.51155.30151.99152.59235,046
2/22/2016155.32158.20154.10154.60122,392
2/19/2016148.00155.49147.62153.25228,899
2/18/2016156.49158.24148.63149.32179,645
2/17/2016153.45157.39152.18156.60259,924
2/16/2016153.71153.71150.77152.36122,216
2/12/2016150.45152.66146.40151.90117,040
2/11/2016147.21151.91145.55149.57226,967
2/10/2016153.32156.40149.67150.15103,353
2/9/2016152.54161.71150.06151.96140,951
2/8/2016154.53156.01150.59155.00191,206
2/5/2016165.87166.05155.81156.46211,594
2/4/2016171.02171.02165.43167.84132,224
2/3/2016174.13174.13168.70171.48147,388
2/2/2016171.96174.46170.65171.89173,073
2/1/2016171.08176.16168.78173.34225,002
1/29/2016168.32173.00166.11172.51291,984
1/28/2016160.83173.77160.83167.26767,679
1/27/2016146.80146.80141.54142.39251,188
1/26/2016146.89150.29145.61147.15167,072
1/25/2016149.21150.65145.00145.88115,209
1/22/2016153.25153.60148.84149.91146,205
1/21/2016150.12154.08149.28150.2282,178
1/20/2016144.32152.17141.01149.69184,037
1/19/2016151.21151.25143.23146.34170,399
1/15/2016148.01150.14142.95149.93160,669
1/14/2016150.72154.88146.90152.53123,199
1/13/2016155.96156.77148.22150.34148,682
1/12/2016153.78157.04152.10156.19181,450
1/11/2016149.82154.24148.46152.45196,492
1/8/2016160.57161.74141.06148.15789,196
1/7/2016166.42168.38160.42161.03162,924
1/6/2016169.97173.80166.84169.2790,061
1/5/2016171.13173.58169.17171.7787,341
1/4/2016176.17177.98169.01171.13141,519
12/31/2015178.49181.28176.85179.29124,279
12/30/2015180.24181.80178.86178.9258,701
12/29/2015177.31180.88177.31180.6461,144
12/28/2015176.61177.86175.36176.4145,516
12/24/2015176.94178.40175.97177.6124,651
12/23/2015177.96177.96176.35177.4559,383
12/22/2015177.99177.99175.12177.14126,741
12/21/2015177.34177.74174.54177.37164,394
12/18/2015172.52176.96171.14175.74244,134
12/17/2015177.22180.34172.68173.51201,622
12/16/2015179.70180.12174.32177.12110,185
12/15/2015176.53181.22175.81178.93113,439
12/14/2015173.92176.10171.81175.25148,925
12/11/2015171.37176.00170.84174.14238,128
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center