$175.98 -0.70 (%) Microstrategy Inc - NASDAQ

May. 29, 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
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
4/8/2015170.20172.96169.71172.0756,502
4/7/2015170.65173.62169.60170.2844,893
4/6/2015168.91171.73168.83170.0268,400
4/2/2015169.38170.57166.58169.5270,205
4/1/2015168.72169.99165.91169.16103,327
3/31/2015169.30171.33167.86169.1996,321
3/30/2015171.68171.68169.75170.9155,939
3/27/2015169.54170.45168.00170.1340,793
3/26/2015166.18171.01162.72169.5453,797
3/25/2015173.04173.04165.61166.96124,196
3/24/2015174.96174.96170.41172.5045,881
3/23/2015174.87177.54173.46174.3584,502
3/20/2015175.16176.48173.51174.76147,222
3/19/2015173.00175.05170.97173.78112,297
3/18/2015170.53174.00168.32173.24114,581
3/17/2015168.26171.99168.03169.96159,756
3/16/2015164.86170.87163.25168.41130,745
3/13/2015163.27165.02161.23164.26139,110
3/12/2015160.54163.03160.54163.0396,299
3/11/2015161.95162.99159.10160.2196,423
3/10/2015162.60162.84160.00161.0470,152
3/9/2015162.00165.51161.18164.8668,727
3/6/2015168.00169.99159.75161.72281,125
3/5/2015174.76175.49169.48170.30128,350
3/4/2015177.96179.52174.59174.6876,733
3/3/2015179.12182.18176.38179.19124,020
3/2/2015178.60180.44176.21179.5984,247
2/27/2015180.01180.50177.18178.3445,981
2/26/2015179.58181.73178.08179.5133,986
2/25/2015177.79180.73177.41179.3036,859
2/24/2015176.90179.59175.50177.3344,214
2/23/2015178.43179.78174.77177.3996,284
2/20/2015180.08180.63177.34179.5530,821
2/19/2015178.88180.95178.47179.6240,115
2/18/2015176.80180.08176.80179.6665,293
2/17/2015182.03182.62178.48179.6626,946
2/13/2015179.40182.24178.80181.2452,543
2/12/2015178.92180.00178.04178.7578,869
2/11/2015177.03178.50174.16178.06104,486
2/10/2015176.90181.50174.30177.83156,629
2/9/2015174.98177.13172.54175.3383,068
2/6/2015174.85177.36172.67175.16167,667
2/5/2015169.49175.68166.76174.22155,820
2/4/2015166.47170.00165.02168.96126,835
2/3/2015165.99170.91165.67167.5097,479
2/2/2015163.42165.36159.79165.01127,554
1/30/2015160.75166.96157.72161.60125,873
1/29/2015160.53162.95155.72161.8891,720
1/28/2015162.95163.75156.37159.03123,592
1/27/2015152.50164.61152.50161.45232,852
1/26/2015164.65168.41160.32168.3084,701
1/23/2015164.26167.19163.76165.21161,511
1/22/2015159.36165.00156.09163.5870,519
1/21/2015160.12161.90155.37158.9069,006
1/20/2015158.35160.39155.41159.9866,070
1/16/2015152.94158.21150.01157.8939,352
1/15/2015159.61159.61153.02153.6635,785
1/14/2015156.86160.06155.12158.7046,247
1/13/2015160.38162.48154.65158.0666,686
1/12/2015160.02161.02157.27158.6837,703
1/9/2015162.84163.88158.09159.6253,632
1/8/2015158.89164.20157.40162.4136,800
1/7/2015159.46159.46155.31158.0046,355
1/6/2015163.00163.04155.08157.9749,174
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center