Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microstrategy Cl A
(NQ:
MSTR
)
473.83
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Nov 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 20, 2024
463.40
504.83
457.30
473.83
69,710,816
+43.29(+10.05%)
Nov 19, 2024
389.50
449.00
381.00
430.54
50,684,924
+45.75(+11.89%)
Nov 18, 2024
345.42
388.49
339.38
384.79
32,624,144
+44.14(+12.96%)
Nov 15, 2024
336.60
349.94
324.10
340.65
25,842,174
+12.98(+3.96%)
Nov 14, 2024
341.77
348.00
318.62
327.67
26,474,148
-0.71(-0.22%)
Nov 13, 2024
366.98
383.40
321.70
328.38
45,932,560
-28.21(-7.91%)
Nov 12, 2024
334.77
360.89
325.50
356.59
39,613,600
+16.59(+4.88%)
Nov 11, 2024
297.00
351.73
293.30
340.00
46,589,592
+69.58(+25.73%)
Nov 08, 2024
275.57
279.38
262.60
270.42
18,791,720
-0.39(-0.14%)
Nov 07, 2024
256.80
280.80
252.70
270.81
23,832,930
+13.00(+5.04%)
Nov 06, 2024
260.00
261.20
242.69
257.81
26,237,424
+30.01(+13.17%)
Nov 05, 2024
233.34
243.46
225.43
227.80
17,640,848
+4.81(+2.16%)
Nov 04, 2024
226.97
231.68
220.82
222.99
13,437,418
-6.72(-2.93%)
Nov 01, 2024
245.33
255.75
225.93
229.71
26,259,216
-14.79(-6.05%)
Oct 31, 2024
251.12
252.88
237.00
244.50
21,956,012
-2.81(-1.14%)
Oct 30, 2024
246.50
255.80
239.00
247.31
20,529,048
-10.93(-4.23%)
Oct 29, 2024
264.25
267.89
251.24
258.24
25,925,208
+2.90(+1.14%)
Oct 28, 2024
244.64
259.50
242.77
255.34
23,087,226
+21.00(+8.96%)
Oct 25, 2024
236.38
245.57
227.75
234.34
25,093,276
-1.55(-0.66%)
Oct 24, 2024
220.09
236.29
218.25
235.89
23,191,158
+21.94(+10.25%)
Oct 23, 2024
215.08
222.85
204.91
213.95
16,992,834
-5.75(-2.62%)
Oct 22, 2024
216.21
221.40
212.08
219.70
13,761,922
+0.65(+0.30%)
Oct 21, 2024
214.49
223.15
208.45
219.05
17,992,820
+3.19(+1.48%)
Oct 18, 2024
197.59
218.65
197.10
215.86
22,815,040
+22.44(+11.60%)
Oct 17, 2024
192.80
198.88
185.81
193.42
11,387,660
-0.67(-0.35%)
Oct 16, 2024
199.90
200.62
191.96
194.09
12,419,151
-0.22(-0.11%)
Oct 15, 2024
206.73
211.16
189.70
194.31
23,084,722
-7.36(-3.65%)
Oct 14, 2024
224.48
227.15
201.43
201.67
31,685,778
-10.92(-5.14%)
Oct 11, 2024
188.50
212.81
187.41
212.59
29,962,128
+29.25(+15.95%)
Oct 10, 2024
191.89
192.20
178.00
183.34
15,912,565
-5.57(-2.95%)
Oct 09, 2024
189.77
198.39
185.25
188.91
13,419,096
-3.29(-1.71%)
Oct 08, 2024
186.10
198.49
184.45
192.20
20,950,228
+6.11(+3.28%)
Oct 07, 2024
179.71
191.99
178.80
186.09
19,789,786
+9.58(+5.43%)
Oct 04, 2024
166.72
176.55
163.97
176.51
14,015,624
+13.10(+8.02%)
Oct 03, 2024
163.39
165.86
157.82
163.41
8,809,029
-1.23(-0.75%)
Oct 02, 2024
160.51
173.88
159.16
164.64
12,544,950
+1.95(+1.20%)
Oct 01, 2024
168.52
169.43
157.02
162.69
14,063,966
-5.91(-3.51%)
Sep 30, 2024
168.63
175.51
167.31
168.60
13,395,123
-7.62(-4.32%)
Sep 27, 2024
170.48
179.60
168.31
176.22
17,321,208
+10.24(+6.17%)
Sep 26, 2024
157.63
167.51
156.38
165.98
17,046,734
+14.04(+9.24%)
Sep 25, 2024
152.30
157.88
151.50
151.94
7,835,269
-1.94(-1.26%)
Sep 24, 2024
150.16
154.33
146.71
153.88
9,379,536
+3.91(+2.61%)
Sep 23, 2024
147.48
151.59
145.01
149.97
10,072,649
+5.19(+3.58%)
Sep 20, 2024
144.39
148.03
141.64
144.78
12,332,358
+0.12(+0.08%)
Sep 19, 2024
140.45
148.96
139.62
144.66
20,184,044
+11.99(+9.04%)
Sep 18, 2024
130.44
139.49
128.51
132.67
16,318,745
+1.40(+1.07%)
Sep 17, 2024
138.37
140.16
128.82
131.27
21,030,092
-3.26(-2.42%)
Sep 16, 2024
137.02
137.88
132.67
134.53
8,746,220
-6.94(-4.91%)
Sep 13, 2024
131.10
143.00
129.84
141.47
12,247,470
+10.70(+8.18%)
Sep 12, 2024
129.00
134.10
127.27
130.77
6,039,127
+1.49(+1.15%)
Sep 11, 2024
124.81
131.00
121.30
129.28
8,765,727
-0.36(-0.28%)
Sep 10, 2024
123.00
129.82
121.55
129.64
7,717,437
+4.82(+3.86%)
Sep 09, 2024
118.93
125.23
117.50
124.82
9,765,476
+10.52(+9.20%)
Sep 06, 2024
122.93
124.69
113.69
114.30
8,820,720
-5.27(-4.41%)
Sep 05, 2024
122.35
126.83
119.43
119.57
6,054,813
-5.28(-4.23%)
Sep 04, 2024
120.25
125.98
117.94
124.85
8,282,982
+2.53(+2.07%)
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
.