MSTR

MicroStrategy Incorporated Historical Stock Prices

$138.67
*  
0.91
0.65%
Get MSTR Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading MSTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MSTR After Hours
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  139.56  140.05  137.3906  138.67 43,930
08/26/2014 136.49 140 135.66 139.58 76,156
08/25/2014 137.62 137.99 135.26 135.9 41,096
08/22/2014 137.9999 137.9999 135.25 136.74 40,620
08/21/2014 136.75 137.64 135.7701 137.04 52,176
08/20/2014 137.79 138.33 136.34 137.33 44,890
08/19/2014 137.7 139.9499 137.2 138.68 78,009
08/18/2014 136 138.5 135.99 137.96 50,967
08/15/2014 137.01 137.41 133.02 134.86 101,022
08/14/2014 137.71 138.82 134.75 135.52 84,740
08/13/2014 138.25 139.35 136.35 137.01 49,115
08/12/2014 139.85 141.07 136.77 137.79 82,984
08/11/2014 141.44 141.48 139.1 140.51 91,919
08/08/2014 142.81 144.1 141.43 142.86 37,137
08/07/2014 145.29 146.61 142.032 142.9 36,867
08/06/2014 143.04 145.5868 143 144.2 32,860
08/05/2014 143 144.9953 142.15 144.32 35,838
08/04/2014 140.36 144.18 138.83 143.88 59,887
08/01/2014 143.54 143.54 138.79 140.21 53,944
07/31/2014 147.77 147.77 143.02 143.13 73,880
07/30/2014 150.65 151.46 149 149.74 137,246
07/29/2014 148 155.86 147.83 150.37 470,074
07/28/2014 138.92 139.165 136.93 137.53 86,696
07/25/2014 141.47 141.47 138.1 138.65 71,774
07/24/2014 140.84 141.69 139.39 141.45 73,399
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
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?