Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Microstrategy Cl A (NQ: MSTR )

1,684.84 +140.77 (+9.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1540 1685 1528 1685 1,206,859 +140.77(+9.12%)
May 23, 2024 1669 1670 1530 1544 1,153,789 -102.93(-6.25%)
May 22, 2024 1663 1718 1620 1647 1,032,377 -8.42(-0.51%)
May 21, 2024 1730 1740 1645 1655 1,293,034 -71.82(-4.16%)
May 20, 2024 1597 1729 1551 1727 1,642,420 +142.74(+9.01%)
May 17, 2024 1501 1585 1469 1584 1,652,939 +144.52(+10.04%)
May 16, 2024 1494 1519 1435 1440 1,365,167 -63.49(-4.22%)
May 15, 2024 1380 1520 1351 1503 2,062,355 +205.84(+15.86%)
May 14, 2024 1226 1299 1226 1298 924,246 +51.67(+4.15%)
May 13, 2024 1218 1264 1203 1246 873,633 +65.48(+5.55%)
May 10, 2024 1290 1302 1179 1180 1,403,847 -83.16(-6.58%)
May 09, 2024 1230 1303 1201 1264 1,048,098 +30.52(+2.48%)
May 08, 2024 1198 1260 1190 1233 863,150 -24.33(-1.93%)
May 07, 2024 1278 1319 1251 1257 993,125 -11.36(-0.90%)
May 06, 2024 1274 1339 1260 1269 1,384,237 +45.80(+3.74%)
May 03, 2024 1201 1242 1173 1223 1,562,514 +93.59(+8.29%)
May 02, 2024 1055 1142 1042 1129 1,537,867 +101.15(+9.84%)
May 01, 2024 1016 1109 1010 1028 1,921,204 -36.76(-3.45%)
Apr 30, 2024 1199 1215 1063 1065 2,488,618 -227.94(-17.63%)
Apr 29, 2024 1250 1308 1228 1293 1,008,041 +10.59(+0.83%)
Apr 26, 2024 1225 1286 1204 1282 881,760 +41.97(+3.38%)
Apr 25, 2024 1226 1268 1201 1240 771,860 -25.26(-2.00%)
Apr 24, 2024 1327 1345 1260 1266 951,508 -72.97(-5.45%)
Apr 23, 2024 1311 1394 1299 1339 1,044,924 +14.63(+1.10%)
Apr 22, 2024 1209 1348 1208 1324 1,931,785 +149.90(+12.77%)
Apr 19, 2024 1237 1259 1166 1174 1,474,654 -34.05(-2.82%)
Apr 18, 2024 1192 1288 1168 1208 1,814,235 +20.11(+1.69%)
Apr 17, 2024 1258 1264 1132 1188 2,034,717 -65.98(-5.26%)
Apr 16, 2024 1306 1328 1215 1254 1,722,509 -81.85(-6.13%)
Apr 15, 2024 1470 1490 1321 1336 1,609,038 -143.70(-9.71%)
Apr 12, 2024 1535 1538 1433 1480 1,290,598 -72.23(-4.65%)
Apr 11, 2024 1543 1578 1510 1552 1,435,611 -14.19(-0.91%)
Apr 10, 2024 1388 1566 1374 1566 1,931,444 +124.98(+8.67%)
Apr 09, 2024 1478 1480 1375 1441 1,670,386 -71.97(-4.76%)
Apr 08, 2024 1602 1624 1491 1513 2,054,079 +73.99(+5.14%)
Apr 05, 2024 1570 1674 1432 1439 2,274,247 -176.42(-10.92%)
Apr 04, 2024 1693 1740 1610 1615 2,010,571 +9.31(+0.58%)
Apr 03, 2024 1580 1699 1568 1606 1,975,066 +27.28(+1.73%)
Apr 02, 2024 1492 1592 1463 1579 1,851,979 -57.91(-3.54%)
Apr 01, 2024 1645 1690 1587 1637 1,990,498 -67.82(-3.98%)
Mar 28, 2024 1943 1733 1732 1705 4,558,917 -214.60(-11.18%)
Mar 27, 2024 1953 2000 1842 1919 2,611,661 +42.17(+2.25%)
Mar 26, 2024 1882 1910 1792 1877 2,388,152 +20.99(+1.13%)
Mar 25, 2024 1605 1874 1594 1856 3,881,034 +333.00(+21.86%)
Mar 22, 2024 1520 1594 1490 1523 2,083,620 -76.29(-4.77%)
Mar 21, 2024 1594 1704 1581 1599 3,176,011 +52.77(+3.41%)
Mar 20, 2024 1423 1550 1363 1547 3,318,939 +129.02(+9.10%)
Mar 19, 2024 1326 1450 1230 1418 4,448,558 -85.26(-5.67%)
Mar 18, 2024 1718 1735 1445 1503 4,506,742 -279.60(-15.69%)
Mar 15, 2024 1600 1815 1570 1782 4,493,954 +105.51(+6.29%)
Mar 14, 2024 1708 1746 1551 1677 4,981,467 -89.30(-5.06%)
Mar 13, 2024 1660 1774 1620 1766 3,760,499 +172.80(+10.85%)
Mar 12, 2024 1544 1595 1438 1593 3,532,743 +109.12(+7.35%)
Mar 11, 2024 1550 1657 1477 1484 4,096,483 +58.64(+4.11%)
Mar 08, 2024 1328 1452 1284 1426 3,741,842 +125.57(+9.66%)
Mar 07, 2024 1285 1321 1225 1300 2,159,543 +53.81(+4.32%)
Mar 06, 2024 1140 1286 1131 1246 3,783,360 +195.20(+18.57%)
Mar 05, 2024 1244 1338 1035 1051 5,703,885 -283.00(-21.21%)
Mar 04, 2024 1200 1360 1190 1334 5,384,324 +254.62(+23.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.