MSTR

MicroStrategy Incorporated Historical Stock Prices

$139.59
*  
1.22
0.88%
Get MSTR Alerts
*Delayed - data as of Jul. 24, 2014 10:13 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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
10:13  140.84  140.84  139.59  139.59 11,780
07/23/2014 140.04 140.9999 137.52 138.37 41,059
07/22/2014 138.85 140.59 138.67 139.9 37,327
07/21/2014 138.76 138.76 136.17 138.06 33,407
07/18/2014 138.92 140.7 138.92 139.55 39,204
07/17/2014 138.42 140.17 138.42 139.36 43,659
07/16/2014 140.77 140.8499 138.36 139.27 40,065
07/15/2014 142.62 144.52 139.25 139.9 60,775
07/14/2014 141.89 143.68 140.05 142.14 47,781
07/11/2014 136.92 141.18 136.92 140.55 63,443
07/10/2014 136.13 138.85 135.65 136.6 34,715
07/09/2014 138.912 140.8 138.19 138.88 46,437
07/08/2014 139 139.39 136.76 138.95 117,470
07/07/2014 143.48 143.48 139.155 139.8 56,349
07/03/2014 143.02 144.49 142.38 143.6 75,947
07/02/2014 142.38 143.2697 141.82 142.24 40,210
07/01/2014 140.79 144.35 140.68 142.39 169,789
06/30/2014 140.53 141.07 139.11 140.62 50,522
06/27/2014 138.48 141.1 137.75 140.75 86,558
06/26/2014 139.78 140.8 139.04 139.44 35,831
06/25/2014 139.53 141.49 138.6 139.93 111,447
06/24/2014 143.44 144.46 139.69 139.87 127,946
06/23/2014 144.2 144.85 143.36 144.08 57,424
06/20/2014 143.98 144.99 142.67 144.6 103,771
06/19/2014 143.91 144.47 141 143.98 115,352
06/18/2014 143.97 143.97 141.47 143.2 43,055
06/17/2014 144.16 144.91 141.3 143.43 137,359
06/16/2014 143.84 144.92 141.7 144.22 57,019
06/13/2014 143.3 143.85 140.47 143.28 51,527
06/12/2014 141.28 144.15 140 142.74 72,104
06/11/2014 140.91 141.71 139.24 141.28 102,624
06/10/2014 141.87 142.47 139.34 142.09 91,673
06/09/2014 140.138 144.78 140.138 143.32 64,976
06/06/2014 142.87 143.46 140.515 143.04 115,637
06/05/2014 140.39 142.64 139.14 142.2 96,475
06/04/2014 140.48 141.57 138.9 140.2 69,213
06/03/2014 139.1 144.15 138.22 141.84 77,628
06/02/2014 141.13 141.5799 137.6 140.07 76,915
05/30/2014 143.06 143.23 138.5847 141.12 52,318
05/29/2014 142.48 143.22 141.3 142.55 46,982
05/28/2014 144.73 145.87 141.06 141.98 108,805
05/27/2014 143.77 146.13 141.92 144.81 115,595
05/23/2014 141.41 143.53 140.42 142.62 61,216
05/22/2014 140.6 142.79 138.7301 142.01 77,238
05/21/2014 139.23 141.55 137.21 140.73 136,850
05/20/2014 138.2 139.98 136.085 137.89 128,495
05/19/2014 131.71 139.09 131.665 138.875 202,671
05/16/2014 130.15 131.63 127.22 131.63 230,922
05/15/2014 121.51 130.5 121.51 129.27 215,497
05/14/2014 124.15 126.72 121.57 122.04 107,454
05/13/2014 125.16 126.12 123.04 123.95 137,020
05/12/2014 121.87 126.11 121.0547 125.29 123,659
05/09/2014 116.02 122 115.228 121.42 122,385
05/08/2014 117.44 119.59 115.71 116.18 60,512
05/07/2014 118.21 119.44 116 117.56 134,991
05/06/2014 116.95 118.99 115.87 117.86 103,935
05/05/2014 118.45 119.57 117.09 117.85 57,459
05/02/2014 120.9 121.34 118.2274 119.02 64,472
05/01/2014 120.86 123.55 119.54 120.88 146,472
04/30/2014 115.58 122.9 114.0875 121.43 190,745
04/29/2014 120.98 122.568 114.9 116.37 239,441
04/28/2014 119.74 121.7 115.01 120 256,238
04/25/2014 125.69 126.25 120.71 120.8 163,680
04/24/2014 116.99 126.89 111.5 126.755 433,912
04/23/2014 107.82 109.68 105.57 107.21 110,134
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?