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 )

1,778.50 +223.34 (+14.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1573 1785 1565 1778 2,045,828 +223.34(+14.36%)
Jul 18, 2024 1634 1637 1516 1555 1,021,467 -34.84(-2.19%)
Jul 17, 2024 1611 1674 1530 1590 1,717,608 -74.30(-4.46%)
Jul 16, 2024 1615 1676 1576 1664 1,576,852 +53.02(+3.29%)
Jul 15, 2024 1524 1639 1492 1611 2,458,683 +214.52(+15.36%)
Jul 12, 2024 1339 1435 1324 1397 1,064,084 +38.20(+2.81%)
Jul 11, 2024 1396 1432 1329 1359 1,356,222 +52.84(+4.05%)
Jul 10, 2024 1320 1345 1296 1306 638,355 +3.95(+0.30%)
Jul 09, 2024 1314 1320 1278 1302 893,874 +11.19(+0.87%)
Jul 08, 2024 1315 1325 1259 1291 872,935 +8.86(+0.69%)
Jul 05, 2024 1216 1299 1202 1282 1,502,913 -20.37(-1.56%)
Jul 03, 2024 1298 1328 1273 1302 665,942 -18.10(-1.37%)
Jul 02, 2024 1366 1384 1307 1320 921,847 -45.78(-3.35%)
Jul 01, 2024 1410 1436 1363 1366 1,411,418 -11.51(-0.84%)
Jun 28, 2024 1516 1519 1367 1377 3,411,438 -147.92(-9.70%)
Jun 27, 2024 1485 1539 1464 1525 929,761 +67.67(+4.64%)
Jun 26, 2024 1472 1505 1445 1458 749,531 -38.01(-2.54%)
Jun 25, 2024 1414 1499 1393 1496 1,367,700 +123.59(+9.01%)
Jun 24, 2024 1398 1449 1326 1372 1,605,923 -111.61(-7.52%)
Jun 21, 2024 1420 1491 1409 1484 1,150,065 +18.36(+1.25%)
Jun 20, 2024 1482 1506 1422 1465 913,438 -4.03(-0.27%)
Jun 18, 2024 1458 1511 1446 1469 893,377 -37.83(-2.51%)
Jun 17, 2024 1500 1569 1421 1507 1,207,451 +11.72(+0.78%)
Jun 14, 2024 1505 1538 1462 1496 1,383,448 +11.66(+0.79%)
Jun 13, 2024 1563 1574 1441 1484 2,117,210 -119.79(-7.47%)
Jun 12, 2024 1620 1693 1592 1604 1,366,557 +48.18(+3.10%)
Jun 11, 2024 1542 1564 1487 1555 1,139,878 -44.43(-2.78%)
Jun 10, 2024 1575 1648 1560 1600 725,127 +3.72(+0.23%)
Jun 07, 2024 1671 1718 1585 1596 1,262,691 -60.43(-3.65%)
Jun 06, 2024 1699 1735 1647 1657 1,161,604 -38.06(-2.25%)
Jun 05, 2024 1675 1718 1636 1695 1,094,400 +55.92(+3.41%)
Jun 04, 2024 1617 1697 1615 1639 1,320,974 +11.36(+0.70%)
Jun 03, 2024 1601 1656 1560 1627 1,121,012 +103.92(+6.82%)
May 31, 2024 1597 1615 1442 1523 2,216,226 -17.51(-1.14%)
May 30, 2024 1653 1715 1532 1541 1,473,052 -77.70(-4.80%)
May 29, 2024 1650 1659 1611 1619 731,054 -56.65(-3.38%)
May 28, 2024 1650 1692 1610 1675 1,078,768 -9.49(-0.56%)
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%)
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.