MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
16 Mar, 2018 132.8 133.07 131.03 131.76 1.23 Million
15 Mar, 2018 133.6 136.36 131.85 133.37 972.89 Thousand
14 Mar, 2018 135.29 135.29 133.25 133.43 475.38 Thousand
13 Mar, 2018 136.7 136.7 134.14 135.04 1.12 Million
12 Mar, 2018 136.58 136.58 133.61 136.07 800.65 Thousand
09 Mar, 2018 135.34 136.93 133.66 136.27 1.08 Million
08 Mar, 2018 135.0 135.0 131.55 134.21 823.21 Thousand
07 Mar, 2018 131.96 134.15 131.4 133.25 1.02 Million
06 Mar, 2018 134.73 135.58 132.11 133.2 1.15 Million
05 Mar, 2018 124.84 134.65 124.84 134.14 2.03 Million