MSTR

MicroStrategy Incorporated Historical Stock Prices

$176.9
*  
1.44
0.81%
Get MSTR Alerts
*Delayed - data as of Mar. 2, 2015 14:57 ET  -  Find a broker to begin trading MSTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MSTR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
14:57  178.60  180.435  176.21  176.90 58,586
02/27/2015 180.01 180.5 177.18 178.34 45,981
02/26/2015 179.58 181.73 178.08 179.51 33,986
02/25/2015 177.79 180.73 177.41 179.3 36,859
02/24/2015 176.9 179.59 175.5 177.33 44,214
02/23/2015 178.43 179.78 174.77 177.39 96,284
02/20/2015 180.08 180.63 177.34 179.55 30,821
02/19/2015 178.88 180.95 178.47 179.62 40,115
02/18/2015 176.8 180.08 176.8 179.66 65,293
02/17/2015 182.03 182.615 178.48 179.66 26,946
02/13/2015 179.4 182.24 178.8 181.24 52,543
02/12/2015 178.92 180 178.04 178.75 78,869
02/11/2015 177.03 178.5 174.1603 178.06 104,486
02/10/2015 176.9 181.5 174.3 177.83 156,629
02/09/2015 174.98 177.13 172.5401 175.33 83,068
02/06/2015 174.85 177.36 172.67 175.16 167,667
02/05/2015 169.49 175.68 166.755 174.22 155,820
02/04/2015 166.47 170 165.02 168.96 126,835
02/03/2015 165.99 170.91 165.67 167.5 97,479
02/02/2015 163.42 165.36 159.79 165.01 127,554
01/30/2015 160.75 166.96 157.72 161.6 125,873
01/29/2015 160.53 162.95 155.72 161.88 91,720
01/28/2015 162.95 163.7519 156.37 159.03 123,592
01/27/2015 152.5 164.6075 152.5 161.45 232,852
01/26/2015 164.65 168.41 160.315 168.3 82,655
01/23/2015 164.26 167.19 163.76 165.21 161,511
01/22/2015 159.36 165 156.09 163.58 70,519
01/21/2015 160.12 161.9 155.37 158.9 69,006
01/20/2015 158.35 160.39 155.41 159.98 66,070
01/16/2015 152.94 158.21 150.01 157.89 39,352
01/15/2015 159.61 159.61 153.02 153.66 35,785
01/14/2015 156.86 160.055 155.12 158.7 46,247
01/13/2015 160.38 162.475 154.65 158.06 66,686
01/12/2015 160.02 161.02 157.27 158.68 37,703
01/09/2015 162.84 163.88 158.09 159.62 53,632
01/08/2015 158.89 164.2 157.4 162.41 36,800
01/07/2015 159.46 159.46 155.305 158 46,355
01/06/2015 163 163.04 155.08 157.97 49,174
01/05/2015 161.75 163.44 158.72 162.98 76,452
01/02/2015 163.8 164.49 160.868 163.12 44,958
12/31/2014 159.1 164.72 159.1 162.4 81,697
12/30/2014 160.72 164.39 158.65 159.13 59,127
12/29/2014 163.33 164.79 161.09 161.69 41,023
12/26/2014 163.28 165.85 163.28 163.78 49,573
12/24/2014 164.63 165.49 161.96 163.53 31,724
12/23/2014 165.36 166.76 163.51 164.1 30,022
12/22/2014 164.22 168.64 163.28 165.09 81,574
12/19/2014 165.27 166.525 164.06 164.06 90,649
12/18/2014 162.19 170.4 159.76 166.1 84,784
12/17/2014 153.63 160 153.02 159.22 161,938
12/16/2014 154.99 156.45 152.8201 154.03 128,895
12/15/2014 159.43 160.39 155.11 157.09 82,654
12/12/2014 165.16 165.519 157.27 158.24 149,367
12/11/2014 165.3952 170.29 165.3952 167.41 78,981
12/10/2014 168.8 169.76 164.03 165.75 57,484
12/09/2014 166.6 170.75 166.47 170.27 53,877
12/08/2014 169.18 171.07 167.28 167.5 72,141
12/05/2014 168.59 170.67 167 169.76 74,879
12/04/2014 169.25 169.75 167.09 168.84 50,367
12/03/2014 170.26 171.96 167.84 169.58 76,941
12/02/2014 170.79 174.44 168.472 170.51 104,859
12/01/2014 170.94 173.585 168.48 171.25 130,011
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?