StockSelector.com
  Research, Select, & Monitor Tuesday, October 15, 2019 12:54:54 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
MicroStrategy, Inc.$144.02$.08.06%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/22/2019 to 10/14/2019 
Date Open High Low Close Volume
10/14/2019 143.940 144.820 142.650 143.940 64,800
10/11/2019 145.000 145.270 143.340 144.150 52,400
10/10/2019 144.760 144.760 143.100 143.520 77,100
10/9/2019 145.060 146.000 144.320 144.370 62,200
10/8/2019 147.290 147.405 143.500 143.960 57,700
10/7/2019 146.730 148.150 145.400 147.350 64,300
10/4/2019 145.750 148.010 145.215 146.590 47,900
10/3/2019 145.080 146.525 142.580 145.420 47,400
10/2/2019 145.860 145.860 143.090 144.900 69,800
10/1/2019 148.390 149.900 146.150 146.340 60,500
9/30/2019 147.160 149.115 146.430 148.370 78,000
9/27/2019 149.100 149.100 145.740 147.030 50,500
9/26/2019 149.460 151.580 147.720 149.370 37,900
9/25/2019 148.810 150.000 144.800 149.570 53,200
9/24/2019 152.260 152.260 147.918 148.880 109,700
9/23/2019 148.640 151.370 147.820 150.590 62,700
9/20/2019 150.530 152.770 147.275 149.050 263,900
9/19/2019 148.170 153.460 148.170 150.450 114,000
9/18/2019 148.880 150.390 146.710 148.130 99,900
9/17/2019 146.840 149.790 146.390 149.010 100,500
9/16/2019 144.840 147.590 144.290 147.450 129,500
9/13/2019 148.500 149.410 145.335 145.780 121,300
9/12/2019 147.590 150.000 147.260 148.400 127,300
9/11/2019 144.950 147.660 143.143 147.540 115,700
9/10/2019 141.850 144.960 140.690 144.960 117,800
9/9/2019 139.780 143.920 137.930 143.690 117,200
9/6/2019 142.100 142.750 139.840 139.890 70,200
9/5/2019 137.850 142.100 137.370 141.410 125,500
9/4/2019 144.830 144.830 135.920 137.170 295,300
9/3/2019 142.480 144.360 141.860 143.600 123,600
8/30/2019 142.520 143.810 141.495 143.290 146,600
8/29/2019 140.690 142.110 139.450 141.390 83,300
8/28/2019 138.500 139.980 136.870 139.460 106,200
8/27/2019 140.450 141.205 138.000 138.720 109,700
8/26/2019 139.170 140.080 137.800 139.620 76,700
8/23/2019 140.590 142.280 137.610 138.110 46,200
8/22/2019 140.700 142.560 140.330 141.220 50,300
8/21/2019 141.660 142.900 140.840 140.890 146,000
8/20/2019 139.770 141.750 137.125 140.510 69,500
8/19/2019 138.820 140.700 136.710 139.750 100,500
8/16/2019 137.290 138.060 135.870 137.330 264,800
8/15/2019 137.990 138.250 135.900 136.390 81,700
8/14/2019 137.110 139.340 135.530 137.950 130,200
8/13/2019 140.420 142.000 138.210 138.730 143,900
8/12/2019 139.590 140.940 138.020 140.740 142,700
8/9/2019 139.470 143.560 138.960 140.700 82,300
8/8/2019 138.870 141.400 138.710 140.270 126,500
8/7/2019 132.450 139.240 131.140 138.350 120,200
8/6/2019 134.150 135.890 132.590 134.100 130,000
8/5/2019 132.460 134.795 130.610 132.520 116,800
8/2/2019 134.950 137.430 133.150 134.300 152,500
8/1/2019 137.000 139.080 134.500 135.480 126,300
7/31/2019 127.000 140.720 127.000 136.730 377,900
7/30/2019 121.410 123.933 121.160 123.190 112,200
7/29/2019 123.130 124.040 121.130 122.180 127,700
7/26/2019 122.590 123.840 122.450 123.320 83,400
7/25/2019 122.430 122.590 121.115 122.190 49,600
7/24/2019 120.990 122.730 120.530 122.730 66,000
7/23/2019 122.810 122.810 121.100 121.580 63,900
7/22/2019 121.830 122.900 121.480 122.250 75,300


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.