MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
19 Dec, 2005 80.99 82.0 80.0 80.06 2.57 Million
16 Dec, 2005 78.79 82.35 78.78 80.49 6.88 Million
15 Dec, 2005 77.1 77.84 75.69 77.62 1.83 Million
14 Dec, 2005 77.4 78.31 77.04 77.19 1.95 Million
13 Dec, 2005 77.73 78.48 77.36 77.69 1.36 Million
12 Dec, 2005 78.09 78.25 77.09 77.57 1.47 Million
09 Dec, 2005 76.19 78.09 76.19 77.55 2.07 Million
08 Dec, 2005 76.23 77.41 75.77 76.35 1.92 Million
07 Dec, 2005 75.33 76.76 75.01 76.49 2.74 Million
06 Dec, 2005 73.98 76.24 73.56 75.0 5.36 Million